FRA:ABL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	88.02	89.48	88.02	89.48	89.48	0.81%	27
Sep 11, 2026	88.76	88.76	88.76	88.76	88.76	-0.83%	-
Sep 10, 2026	90.12	91.36	89.50	89.50	89.50	-2.82%	245
Sep 9, 2026	90.38	92.10	90.38	92.10	92.10	-2.15%	45
Sep 8, 2026	92.76	94.12	92.76	94.12	94.12	3.43%	108
Sep 7, 2026	92.94	92.94	91.00	91.00	91.00	-1.92%	25
Sep 4, 2026	93.24	93.24	92.78	92.78	92.78	-3.93%	5
Sep 3, 2026	94.92	96.58	94.92	96.58	96.58	3.07%	105
Sep 2, 2026	93.70	93.70	93.70	93.70	93.70	-0.30%	-
Sep 1, 2026	94.76	94.76	93.98	93.98	93.98	-2.79%	1,940
Aug 31, 2026	96.68	96.68	96.68	96.68	96.68	1.28%	-
Aug 28, 2026	95.46	95.46	95.46	95.46	95.46	-2.19%	-
Aug 27, 2026	97.60	97.60	97.60	97.60	97.60	-0.91%	-
Aug 26, 2026	99.18	100.50	98.50	98.50	98.50	-1.28%	261
Aug 25, 2026	99.78	99.78	99.78	99.78	99.78	-0.22%	-
Aug 24, 2026	99.48	100.00	99.48	100.00	100.00	2.84%	2,838
Aug 21, 2026	97.24	97.24	97.24	97.24	97.24	0.77%	89
Aug 20, 2026	98.36	98.36	96.50	96.50	96.50	-0.29%	89
Aug 19, 2026	96.78	96.78	96.78	96.78	96.78	-0.33%	-
Aug 18, 2026	94.94	97.10	94.94	97.10	97.10	2.08%	312
Aug 17, 2026	95.12	95.12	95.12	95.12	95.12	-0.96%	-
Aug 14, 2026	96.04	96.04	96.04	96.04	96.04	-0.23%	-
Aug 13, 2026	95.90	98.00	95.90	96.26	96.26	1.93%	130
Aug 12, 2026	94.80	94.80	94.44	94.44	94.44	-1.01%	207
Aug 11, 2026	94.46	95.40	93.02	95.40	95.40	3.27%	161
Aug 10, 2026	92.98	92.98	92.10	92.38	92.38	-1.77%	135
Aug 7, 2026	93.36	94.04	93.36	94.04	94.04	1.97%	15
Aug 6, 2026	91.20	92.22	91.20	92.22	92.22	1.14%	16
Aug 5, 2026	91.16	91.18	91.16	91.18	91.18	-0.68%	50
Aug 4, 2026	92.80	93.44	91.80	91.80	91.80	-1.16%	305
Aug 3, 2026	91.38	92.88	91.04	92.88	92.88	1.51%	55
Jul 31, 2026	91.50	91.50	91.50	91.50	91.50	0.24%	-
Jul 30, 2026	94.02	94.02	91.28	91.28	91.28	-4.34%	26
Jul 29, 2026	93.74	95.42	93.50	95.42	95.42	0.82%	180
Jul 28, 2026	91.54	94.64	91.54	94.64	94.64	1.85%	115
Jul 27, 2026	90.16	92.92	89.36	92.92	92.92	2.49%	51
Jul 24, 2026	88.22	90.66	88.22	90.66	90.66	3.45%	107
Jul 23, 2026	87.64	87.64	87.64	87.64	87.64	0.97%	60
Jul 22, 2026	87.02	87.02	86.68	86.80	86.80	-3.15%	151
Jul 21, 2026	88.78	89.62	88.10	89.62	89.62	1.40%	91
Jul 20, 2026	88.32	88.38	87.50	88.38	88.38	-0.70%	84
Jul 17, 2026	84.92	89.00	84.92	89.00	89.00	2.89%	140
Jul 16, 2026	77.58	87.82	77.58	86.50	86.50	11.79%	238
Jul 15, 2026	77.52	78.60	77.38	77.38	77.38	-0.53%	209
Jul 14, 2026	80.58	80.58	78.34	78.34	77.79	-3.97%	572
Jul 13, 2026	82.14	82.14	81.58	81.58	81.01	-0.68%	23
Jul 10, 2026	82.20	82.20	82.14	82.14	81.56	-	10
Jul 9, 2026	83.02	83.02	82.14	82.14	81.56	-3.05%	260
Jul 8, 2026	83.58	84.72	83.58	84.72	84.12	-0.75%	30
Jul 7, 2026	83.32	85.36	83.32	85.36	84.76	1.98%	50