FRA:ABJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	83.26	83.26	79.42	79.90	79.90	-3.08%	815
Sep 11, 2026	82.28	82.58	82.28	82.44	82.44	0.54%	10
Sep 10, 2026	83.48	83.84	82.00	82.00	82.00	-0.70%	100
Sep 9, 2026	85.34	85.34	82.58	82.58	82.58	-3.14%	1,005
Sep 8, 2026	83.32	85.26	83.32	85.26	85.26	2.35%	50
Sep 7, 2026	82.72	83.78	82.72	83.30	83.30	1.56%	120
Sep 4, 2026	82.14	82.14	82.02	82.02	82.02	0.07%	350
Sep 3, 2026	82.04	82.04	81.26	81.96	81.96	-0.75%	110
Sep 2, 2026	82.00	82.60	82.00	82.58	82.58	-0.29%	312
Sep 1, 2026	83.72	83.72	82.82	82.82	82.82	-0.72%	670
Aug 31, 2026	84.50	84.66	83.42	83.42	83.42	-1.56%	434
Aug 28, 2026	84.10	85.98	84.10	84.74	84.74	1.63%	35
Aug 27, 2026	84.76	85.70	83.18	83.38	83.38	-1.63%	712
Aug 26, 2026	84.60	84.76	84.60	84.76	84.76	-0.40%	25
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