FRA:ABJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 16, 2026	89.92	91.96	89.28	90.86	90.86	2.14%	212
Jun 15, 2026	90.26	90.90	88.88	88.96	88.96	-0.34%	651
Jun 12, 2026	89.16	89.42	87.94	89.26	89.26	1.39%	1,308
Jun 11, 2026	85.20	88.04	85.20	88.04	88.04	0.62%	803
Jun 10, 2026	86.00	87.50	85.86	87.50	87.50	0.71%	519
Jun 9, 2026	90.00	90.80	86.38	86.88	86.88	-2.67%	3,302
Jun 8, 2026	87.44	90.08	87.44	89.26	89.26	1.11%	156
Jun 5, 2026	91.98	91.98	88.28	88.28	88.28	-4.25%	930
Jun 4, 2026	92.66	92.66	91.10	92.20	92.20	-0.17%	297
Jun 3, 2026	94.86	94.86	92.36	92.36	92.36	-1.32%	1,025
Jun 2, 2026	91.54	94.70	91.54	93.60	93.60	2.79%	225
Jun 1, 2026	93.00	93.00	90.48	91.06	91.06	0.09%	451
May 29, 2026	91.72	92.30	90.98	90.98	90.98	-1.24%	121
May 28, 2026	90.82	92.62	90.82	92.12	92.12	0.88%	1,627
May 27, 2026	94.20	94.20	91.32	91.32	91.32	-2.44%	250
May 26, 2026	93.60	94.20	92.54	93.60	93.60	1.04%	781
May 25, 2026	92.20	93.26	92.20	92.64	92.64	2.34%	550
May 22, 2026	90.02	91.92	90.02	90.52	90.52	0.89%	361
May 21, 2026	88.58	90.02	88.58	89.72	89.72	1.45%	3,217
May 20, 2026	86.64	89.12	86.64	88.44	88.44	2.24%	205
May 19, 2026	87.08	88.70	86.50	86.50	86.50	0.14%	273