FRA:ABL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	81.52	81.52	81.52	81.52	-	-0.88%	-
Jun 25, 2026	79.48	82.56	78.36	82.24	82.24	2.95%	690
Jun 24, 2026	79.38	80.92	79.38	79.88	79.88	2.89%	110
Jun 23, 2026	76.62	77.64	76.62	77.64	77.64	1.36%	21
Jun 22, 2026	78.36	78.36	76.60	76.60	76.60	-0.39%	133
Jun 19, 2026	76.94	76.94	76.90	76.90	76.90	-0.39%	215
Jun 18, 2026	76.74	77.20	76.50	77.20	77.20	-0.82%	165
Jun 17, 2026	77.82	78.38	77.82	77.84	77.84	0.49%	80
Jun 16, 2026	76.30	77.46	76.30	77.46	77.46	3.06%	360
Jun 15, 2026	75.92	77.04	75.16	75.16	75.16	-0.50%	976
Jun 12, 2026	77.26	77.30	75.52	75.54	75.54	-1.92%	135
Jun 11, 2026	77.02	77.02	77.02	77.02	77.02	0.03%	-
Jun 10, 2026	78.62	79.20	77.00	77.00	77.00	-3.07%	105
Jun 9, 2026	78.72	79.62	78.14	79.44	79.44	1.30%	135
Jun 8, 2026	78.76	80.32	78.42	78.42	78.42	-1.21%	185
Jun 5, 2026	77.76	79.38	77.76	79.38	79.38	2.16%	725
Jun 4, 2026	74.80	77.70	74.80	77.70	77.70	3.30%	190
Jun 3, 2026	74.58	75.52	74.50	75.22	75.22	1.62%	501
Jun 2, 2026	75.06	75.94	74.02	74.02	74.02	-1.75%	235
Jun 1, 2026	73.78	75.34	73.78	75.34	75.34	2.39%	1,456
May 29, 2026	73.86	74.76	73.58	73.58	73.58	-0.70%	220
May 28, 2026	73.56	74.10	73.56	74.10	74.10	0.14%	55
May 27, 2026	74.74	74.74	74.00	74.00	74.00	0.05%	30
May 26, 2026	75.04	76.54	73.96	73.96	73.96	-1.12%	180
May 25, 2026	75.04	75.04	74.80	74.80	74.80	-0.95%	200
May 22, 2026	75.38	76.90	74.88	75.52	75.52	-0.42%	185
May 21, 2026	76.70	76.94	75.84	75.84	75.84	-2.32%	830
May 20, 2026	76.34	77.64	75.94	77.64	77.64	1.44%	303
May 19, 2026	75.18	76.54	75.16	76.54	76.54	1.75%	307
May 18, 2026	72.26	75.22	72.26	75.22	75.22	2.98%	605
May 15, 2026	72.54	73.06	72.54	73.04	73.04	1.00%	175
May 14, 2026	71.38	72.32	71.38	72.32	72.32	0.86%	50
May 13, 2026	71.66	72.32	70.96	71.70	71.70	0.53%	260
May 12, 2026	69.90	71.42	69.90	71.32	71.32	1.94%	957
May 11, 2026	71.48	72.56	69.76	69.96	69.96	-5.05%	580
May 8, 2026	73.90	75.02	73.68	73.68	73.68	-1.15%	30
May 7, 2026	73.20	74.54	72.92	74.54	74.54	1.08%	430
May 6, 2026	74.10	74.66	73.66	73.74	73.74	-1.21%	50
May 5, 2026	74.68	75.48	74.64	74.64	74.64	-0.48%	71
May 4, 2026	77.38	77.38	75.00	75.00	75.00	-3.10%	840
Apr 30, 2026	77.92	77.98	77.34	77.40	77.40	-2.03%	1,155
Apr 29, 2026	79.98	80.56	79.00	79.00	79.00	-1.13%	65
Apr 28, 2026	78.98	80.18	78.98	79.90	79.90	1.68%	600
Apr 27, 2026	77.96	78.58	77.96	78.58	78.58	0.77%	92
Apr 24, 2026	78.60	78.60	77.98	77.98	77.98	-0.05%	11
Apr 23, 2026	77.92	78.56	77.92	78.02	78.02	-0.64%	48
Apr 22, 2026	78.76	78.78	78.52	78.52	78.52	-1.23%	71
Apr 21, 2026	81.28	82.86	79.50	79.50	79.50	-4.24%	138
Apr 20, 2026	81.92	83.02	81.92	83.02	83.02	1.54%	17
Apr 17, 2026	80.78	81.76	80.52	81.76	81.76	-1.75%	78