FRA:ABEC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	249.35	250.80	249.35	249.85	249.85	-1.96%	216
Apr 1, 2026	249.80	256.35	248.70	254.85	254.85	2.97%	1,020
Mar 31, 2026	239.25	247.70	239.15	247.50	247.50	4.43%	609
Mar 30, 2026	237.35	239.75	237.00	237.00	237.00	-0.21%	820
Mar 27, 2026	245.50	245.50	237.40	237.50	237.50	-2.62%	1,311
Mar 26, 2026	249.55	249.55	243.00	243.90	243.90	-2.60%	1,044
Mar 25, 2026	251.05	252.35	249.30	250.40	250.40	0.16%	905
Mar 24, 2026	257.85	257.90	250.00	250.00	250.00	-2.38%	731
Mar 23, 2026	255.20	256.10	254.15	256.10	256.10	-0.89%	618
Mar 20, 2026	262.70	262.70	257.70	258.40	258.40	-2.07%	552
Mar 19, 2026	265.55	265.75	263.85	263.85	263.85	-1.07%	447
Mar 18, 2026	269.20	269.90	266.70	266.70	266.70	-0.39%	651
Mar 17, 2026	262.90	267.75	262.90	267.75	267.75	1.48%	635
Mar 16, 2026	265.65	265.65	263.20	263.85	263.85	0.32%	682
Mar 13, 2026	263.40	267.40	263.00	263.00	263.00	-0.13%	247
Mar 12, 2026	265.00	265.55	262.25	263.35	263.35	-1.24%	1,460
Mar 11, 2026	263.95	266.65	263.55	266.65	266.65	0.64%	314
Mar 10, 2026	262.00	264.95	262.00	264.95	264.95	0.80%	387
Mar 9, 2026	253.00	262.85	252.95	262.85	262.85	2.20%	559
Mar 6, 2026	259.40	259.70	254.60	257.20	257.02	-0.29%	501
Mar 5, 2026	261.20	262.55	257.95	257.95	257.77	-1.21%	984
Mar 4, 2026	258.00	261.80	258.00	261.10	260.92	-0.10%	619
Mar 3, 2026	258.60	261.35	255.90	261.35	261.17	-0.32%	571
Mar 2, 2026	257.75	262.70	257.75	262.20	262.02	1.04%	820
Feb 27, 2026	260.00	261.40	258.30	259.50	259.32	0.23%	742
Feb 26, 2026	263.40	264.45	257.80	258.90	258.72	-1.45%	745
Feb 25, 2026	263.40	266.00	262.70	262.70	262.52	-0.49%	509
Feb 24, 2026	264.95	265.40	262.55	264.00	263.81	-0.17%	893
Feb 23, 2026	265.05	269.15	264.45	264.45	264.26	-1.51%	2,077
Feb 20, 2026	261.90	268.75	259.95	268.50	268.31	3.99%	995
Feb 19, 2026	259.05	259.05	256.60	258.20	258.02	-0.25%	1,422
Feb 18, 2026	255.55	258.85	255.55	258.85	258.67	1.15%	1,480
Feb 17, 2026	255.40	255.95	252.30	255.90	255.72	-0.74%	1,154
Feb 16, 2026	257.55	258.70	257.50	257.80	257.62	-0.52%	533
Feb 13, 2026	259.50	260.85	257.10	259.15	258.97	-0.33%	2,120
Feb 12, 2026	262.80	265.30	260.00	260.00	259.82	-0.86%	1,206
Feb 11, 2026	268.30	268.30	262.25	262.25	262.07	-2.47%	286
Feb 10, 2026	272.10	272.65	264.75	268.90	268.71	-1.77%	318
Feb 9, 2026	273.10	274.60	268.35	273.75	273.56	0.33%	1,545
Feb 6, 2026	276.60	279.80	272.60	272.85	272.66	-0.56%	1,365
Feb 5, 2026	278.35	279.40	264.30	274.40	274.21	-2.40%	3,594
Feb 4, 2026	290.55	291.55	280.95	281.15	280.95	-2.23%	1,818
Feb 3, 2026	295.85	296.55	287.55	287.55	287.35	-1.34%	1,071
Feb 2, 2026	280.45	291.45	279.55	291.45	291.24	2.23%	554
Jan 30, 2026	281.55	285.55	278.85	285.10	284.90	1.06%	489
Jan 29, 2026	285.00	286.90	274.70	282.10	281.90	0.28%	1,083
Jan 28, 2026	280.40	281.95	279.65	281.30	281.10	1.10%	450
Jan 27, 2026	282.40	283.00	278.25	278.25	278.05	-0.86%	347
Jan 26, 2026	275.70	282.70	275.30	280.65	280.45	0.48%	3,043
Jan 23, 2026	282.70	283.90	279.00	279.30	279.10	-1.20%	1,095