FRA:ABJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 15, 2026	78.24	78.66	77.72	77.72	77.72	0.08%	317
Apr 14, 2026	77.44	78.96	77.44	77.66	77.66	3.55%	1,785
Apr 13, 2026	75.00	75.00	75.00	75.00	75.00	-1.37%	2,000
Apr 10, 2026	76.62	77.92	76.04	76.04	76.04	-0.26%	451
Apr 9, 2026	75.50	77.04	75.28	76.24	76.24	1.09%	1,221
Apr 8, 2026	72.50	75.68	72.50	75.42	75.42	7.10%	475
Apr 7, 2026	71.30	71.30	70.00	70.42	70.42	-0.40%	185
Apr 2, 2026	70.06	71.20	70.06	70.70	70.70	-0.70%	2
Apr 1, 2026	69.82	71.44	69.82	71.20	71.20	2.80%	280
Mar 31, 2026	67.90	69.26	67.90	69.26	69.26	3.40%	90
Mar 30, 2026	67.62	68.52	66.98	66.98	66.98	-2.28%	1,500
Mar 27, 2026	70.00	70.00	68.54	68.54	68.54	-2.50%	57
Mar 26, 2026	73.02	73.02	70.30	70.30	70.30	-3.06%	5
Mar 25, 2026	71.60	73.54	71.60	72.52	72.52	1.74%	1,251
Mar 24, 2026	71.52	71.56	70.28	71.28	71.28	0.34%	347
Mar 23, 2026	66.32	71.04	66.32	71.04	71.04	3.76%	3,020
Mar 20, 2026	71.34	71.74	69.50	69.50	68.47	-2.52%	1,020