FRA:ABL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	84.42	84.42	82.76	83.70	83.11	0.72%	412
Jul 3, 2026	83.10	83.10	83.10	83.10	82.52	-0.12%	-
Jul 2, 2026	80.62	83.20	80.62	83.20	82.62	5.02%	202
Jul 1, 2026	79.22	79.22	79.22	79.22	78.66	-1.05%	-
Jun 30, 2026	81.18	81.18	80.06	80.06	79.50	-2.13%	10
Jun 29, 2026	82.42	83.42	81.80	81.80	81.23	0.34%	100
Jun 26, 2026	81.52	81.52	81.52	81.52	80.95	-0.88%	-
Jun 25, 2026	79.48	82.56	78.36	82.24	81.66	2.95%	690
Jun 24, 2026	79.38	80.92	79.38	79.88	79.32	2.89%	110
Jun 23, 2026	76.62	77.64	76.62	77.64	77.09	1.36%	21
Jun 22, 2026	78.36	78.36	76.60	76.60	76.06	-0.39%	133
Jun 19, 2026	76.94	76.94	76.90	76.90	76.36	-0.39%	215
Jun 18, 2026	76.74	77.20	76.50	77.20	76.66	-0.82%	165
Jun 17, 2026	77.82	78.38	77.82	77.84	77.29	0.49%	80
Jun 16, 2026	76.30	77.46	76.30	77.46	76.92	3.06%	360
Jun 15, 2026	75.92	77.04	75.16	75.16	74.63	-0.50%	976
Jun 12, 2026	77.26	77.30	75.52	75.54	75.01	-1.92%	135
Jun 11, 2026	77.02	77.02	77.02	77.02	76.48	0.03%	-
Jun 10, 2026	78.62	79.20	77.00	77.00	76.46	-3.07%	105
Jun 9, 2026	78.72	79.62	78.14	79.44	78.88	1.30%	135
Jun 8, 2026	78.76	80.32	78.42	78.42	77.87	-1.21%	185
Jun 5, 2026	77.76	79.38	77.76	79.38	78.82	2.16%	725
Jun 4, 2026	74.80	77.70	74.80	77.70	77.15	3.30%	190
Jun 3, 2026	74.58	75.52	74.50	75.22	74.69	1.62%	501
Jun 2, 2026	75.06	75.94	74.02	74.02	73.50	-1.75%	235
Jun 1, 2026	73.78	75.34	73.78	75.34	74.81	2.39%	1,456
May 29, 2026	73.86	74.76	73.58	73.58	73.06	-0.70%	220
May 28, 2026	73.56	74.10	73.56	74.10	73.58	0.14%	55