FRA:ABJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	89.54	90.02	86.38	86.38	86.38	-2.86%	354
May 15, 2026	90.72	90.72	88.78	88.92	88.92	-3.95%	373
May 14, 2026	91.18	92.58	91.18	92.58	92.58	2.55%	118
May 13, 2026	88.82	90.50	88.82	90.28	90.28	0.89%	1,473
May 12, 2026	91.90	92.00	89.48	89.48	89.48	-1.58%	361
May 11, 2026	91.16	91.16	90.16	90.92	90.92	1.70%	616
May 8, 2026	87.70	90.58	87.70	89.40	89.40	1.25%	2,201
May 7, 2026	89.88	91.36	88.30	88.30	88.30	-2.67%	1,010
May 6, 2026	89.12	90.72	87.72	90.72	90.72	3.44%	1,680
May 5, 2026	84.84	87.70	84.84	87.70	87.70	3.18%	349
May 4, 2026	86.28	86.88	85.00	85.00	85.00	-0.02%	1,888
Apr 30, 2026	81.72	86.06	81.72	85.02	85.02	1.99%	1,248
Apr 29, 2026	82.40	83.36	82.40	83.36	83.36	1.93%	3
Apr 28, 2026	83.72	84.26	81.78	81.78	81.78	-2.32%	1,643
Apr 27, 2026	84.06	84.68	83.72	83.72	83.72	-0.14%	1,150
Apr 24, 2026	83.74	84.50	83.64	83.84	83.84	0.26%	1,277
Apr 23, 2026	84.30	85.78	83.62	83.62	83.62	0.41%	1,151
Apr 22, 2026	84.72	85.24	83.28	83.28	83.28	4.60%	992
Apr 21, 2026	80.50	81.74	79.62	79.62	79.62	-1.29%	377
Apr 20, 2026	81.40	81.44	80.66	80.66	80.66	-0.59%	331
Apr 17, 2026	78.04	82.28	78.04	81.14	81.14	4.48%	1,063
Apr 16, 2026	78.28	79.18	77.66	77.66	77.66	-0.08%	115