FRA:ABJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	75.12	76.54	75.08	75.08	75.08	-1.62%	702
Nov 12, 2026	75.78	76.94	75.78	76.32	76.32	0.03%	896
Nov 11, 2026	76.58	77.14	76.30	76.30	76.30	1.44%	798
Nov 10, 2026	74.74	75.40	74.58	75.22	75.22	0.99%	62
Nov 9, 2026	73.88	74.54	73.54	74.48	74.48	2.45%	205
Nov 6, 2026	73.42	74.08	72.70	72.70	72.70	-0.55%	141
Nov 5, 2026	74.56	74.56	73.10	73.10	73.10	-5.80%	50
Nov 4, 2026	79.02	79.02	77.60	77.60	77.60	-0.51%	125
Nov 3, 2026	76.26	78.30	76.26	78.00	78.00	2.04%	170
Nov 2, 2026	77.04	78.06	76.44	76.44	76.44	0.55%	1,310
Oct 30, 2026	78.18	78.18	76.02	76.02	76.02	-5.64%	100
Oct 29, 2026	78.70	80.56	78.70	80.56	80.56	1.23%	224
Oct 28, 2026	78.50	79.58	78.50	79.58	79.58	3.38%	1,145
Oct 27, 2026	75.08	77.60	75.08	76.98	76.98	1.85%	546
Oct 26, 2026	73.64	75.58	73.64	75.58	75.58	3.51%	67
Oct 23, 2026	74.44	74.96	73.02	73.02	73.02	-4.67%	1,417
Oct 22, 2026	77.00	77.00	76.60	76.60	76.60	-1.29%	131
Oct 21, 2026	76.66	78.30	76.66	77.60	77.60	1.86%	440
Oct 20, 2026	80.50	80.50	75.72	76.18	76.18	-4.54%	518
Oct 19, 2026	81.06	81.06	79.80	79.80	79.80	-1.48%	832
Oct 16, 2026	82.88	82.88	81.00	81.00	81.00	0.40%	80
Oct 15, 2026	82.82	82.82	80.68	80.68	80.68	-5.19%	40
Oct 14, 2026	84.90	85.70	84.90	85.10	85.10	-1.23%	2,058
Oct 13, 2026	85.00	86.16	85.00	86.16	86.16	0.96%	56
Oct 12, 2026	85.88	85.96	85.34	85.34	85.34	1.47%	10
Oct 9, 2026	84.38	84.38	84.10	84.10	84.10	-0.78%	300
Oct 8, 2026	85.16	85.36	84.50	84.76	84.76	-1.58%	339
Oct 7, 2026	87.18	87.18	86.10	86.12	86.12	-1.35%	60
Oct 6, 2026	87.76	87.76	87.30	87.30	87.30	-0.37%	425
Oct 5, 2026	87.18	88.64	87.18	87.62	87.62	0.27%	167
Oct 2, 2026	86.00	88.14	86.00	87.38	87.38	1.87%	108
Oct 1, 2026	84.00	85.78	84.00	85.78	85.78	3.18%	5
Sep 30, 2026	85.68	85.68	83.14	83.14	83.14	-2.67%	60
Sep 29, 2026	84.06	85.42	84.06	85.42	85.42	1.42%	850
Sep 28, 2026	85.04	85.04	83.56	84.22	84.22	-0.47%	366
Sep 25, 2026	85.76	85.76	84.62	84.62	84.62	0.09%	40
Sep 24, 2026	86.92	86.92	84.54	84.54	84.54	-2.85%	1,312
Sep 23, 2026	88.02	88.96	87.02	87.02	87.02	-1.18%	50
Sep 22, 2026	86.84	89.02	86.84	88.06	88.06	1.55%	225
Sep 21, 2026	85.70	87.86	85.70	86.72	86.72	3.31%	315
Sep 18, 2026	83.62	85.58	83.62	83.94	83.94	0.65%	75
Sep 17, 2026	81.90	84.46	81.90	83.40	83.40	2.11%	500
Sep 16, 2026	80.92	83.04	80.92	81.68	81.68	1.37%	59
Sep 15, 2026	79.60	81.02	79.58	80.58	80.58	0.85%	110
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