FRA:ABJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	82.68	85.10	82.68	85.10	85.10	1.60%	378
Aug 24, 2026	86.00	86.00	83.76	83.76	83.76	-1.44%	97
Aug 21, 2026	85.22	86.18	84.98	84.98	84.98	-0.72%	75
Aug 20, 2026	85.72	86.60	85.16	85.60	85.60	-0.16%	120
Aug 19, 2026	85.08	85.74	85.08	85.74	85.74	-0.56%	77
Aug 18, 2026	87.72	87.72	85.34	86.22	86.22	-1.87%	150
Aug 17, 2026	87.72	87.86	87.72	87.86	87.86	0.39%	-
Aug 14, 2026	88.56	88.80	87.52	87.52	87.52	-2.10%	134
Aug 13, 2026	89.00	89.52	88.28	89.40	89.40	-0.73%	432
Aug 12, 2026	88.18	90.06	88.18	90.06	90.06	1.03%	23
Aug 11, 2026	87.12	89.14	87.12	89.14	89.14	3.15%	15
Aug 10, 2026	87.12	87.12	86.42	86.42	86.42	-1.95%	150
Aug 7, 2026	87.36	88.14	87.04	88.14	88.14	-0.20%	1,128
Aug 6, 2026	87.42	88.90	87.18	88.32	88.32	0.59%	596
Aug 5, 2026	87.54	87.80	87.28	87.80	87.80	0.62%	470
Aug 4, 2026	85.56	88.48	85.56	87.26	87.26	3.49%	369
Aug 3, 2026	86.52	86.52	84.32	84.32	84.32	-0.94%	3,111
Jul 31, 2026	84.68	87.06	84.68	85.12	85.12	1.04%	465
Jul 30, 2026	80.62	84.24	80.62	84.24	84.24	3.46%	120
Jul 29, 2026	83.58	83.58	81.42	81.42	81.42	-3.05%	254
Jul 28, 2026	83.72	83.98	82.06	83.98	83.98	-1.89%	920
Jul 27, 2026	85.74	86.92	85.60	85.60	85.60	2.59%	120
Jul 24, 2026	83.64	86.14	83.44	83.44	83.44	-3.96%	111
Jul 23, 2026	83.64	86.88	83.64	86.88	86.88	-1.34%	290
Jul 22, 2026	86.80	88.06	86.64	88.06	88.06	0.25%	384
Jul 21, 2026	86.10	87.84	86.10	87.84	87.84	5.27%	80
Jul 20, 2026	88.48	88.48	83.44	83.44	83.44	-	565
Jul 17, 2026	83.98	85.18	83.44	83.44	83.44	-3.87%	569
Jul 16, 2026	92.98	92.98	84.72	86.80	86.80	-6.63%	1,463
Jul 15, 2026	91.86	93.56	90.46	92.96	92.96	5.33%	1,370
Jul 14, 2026	88.26	88.26	88.26	88.26	88.26	-2.09%	-
Jul 13, 2026	91.10	91.10	90.04	90.14	90.14	0.04%	923
Jul 10, 2026	91.76	91.76	90.10	90.10	90.10	-1.96%	-
Jul 9, 2026	90.20	92.30	90.20	91.90	91.90	2.59%	160
Jul 8, 2026	89.80	89.80	89.50	89.58	89.58	-1.99%	6
Jul 7, 2026	93.06	93.06	91.40	91.40	91.40	-1.97%	80
Jul 6, 2026	95.16	95.16	92.34	93.24	93.24	-0.93%	1,451
Jul 3, 2026	93.30	94.12	92.76	94.12	94.12	1.23%	150
Jul 2, 2026	92.92	93.92	91.90	92.98	92.98	-1.32%	188
Jul 1, 2026	94.72	95.00	92.98	94.22	94.22	-0.46%	315
Jun 30, 2026	92.50	94.80	92.50	94.66	94.66	2.51%	1,543
Jun 29, 2026	91.64	92.34	91.10	92.34	92.34	1.76%	602
Jun 26, 2026	93.80	93.80	90.74	90.74	90.74	-3.71%	-
Jun 25, 2026	94.44	94.70	93.74	94.24	94.24	0.26%	428
Jun 24, 2026	93.00	94.00	93.00	94.00	94.00	0.34%	30
Jun 23, 2026	95.12	95.12	93.68	93.68	93.68	-1.84%	145
Jun 22, 2026	93.82	96.76	93.82	95.44	95.44	1.32%	1,628
Jun 19, 2026	93.72	94.20	93.72	94.20	94.20	0.23%	25
Jun 18, 2026	92.58	94.90	92.58	93.98	93.98	1.03%	1,972
Jun 17, 2026	91.66	93.02	91.54	93.02	93.02	2.38%	900