FRA:ABL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	71.66	72.32	71.66	72.32	-	1.40%	100
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
Apr 16, 2026	85.76	85.98	83.22	83.22	83.22	-1.58%	175
Apr 15, 2026	85.36	85.36	84.56	84.56	84.56	-1.19%	270
Apr 14, 2026	85.26	85.58	85.26	85.58	85.05	-0.02%	1
Apr 13, 2026	85.90	85.90	83.98	85.60	85.07	0.71%	1,195
Apr 10, 2026	87.54	87.54	85.00	85.00	84.47	-2.90%	4
Apr 9, 2026	88.46	88.46	87.54	87.54	86.99	-0.86%	5
Apr 8, 2026	88.30	88.30	88.30	88.30	87.75	0.46%	-
Apr 7, 2026	88.22	89.36	87.90	87.90	87.35	-1.60%	83
Apr 2, 2026	88.04	89.33	88.04	89.33	88.77	0.86%	20
Apr 1, 2026	88.57	88.57	88.57	88.57	88.02	-0.28%	-
Mar 31, 2026	88.82	88.82	88.82	88.82	88.27	-1.32%	-
Mar 30, 2026	90.01	90.01	90.01	90.01	89.45	-0.16%	-
Mar 27, 2026	90.99	91.98	90.15	90.15	89.59	-1.34%	2,655
Mar 26, 2026	90.25	91.37	90.25	91.37	90.80	1.98%	106
Mar 25, 2026	89.60	89.60	89.60	89.60	89.04	0.49%	-
Mar 24, 2026	90.08	90.08	88.62	89.16	88.60	-2.10%	113
Mar 23, 2026	90.86	91.22	90.86	91.07	90.50	-0.42%	823
Mar 20, 2026	92.99	92.99	91.45	91.45	90.88	-3.04%	65
Mar 19, 2026	94.33	95.37	93.97	94.32	93.73	-0.86%	585
Mar 18, 2026	95.78	95.78	95.14	95.14	94.55	-0.66%	80
Mar 17, 2026	95.22	95.77	95.22	95.77	95.17	1.93%	-
Mar 16, 2026	95.07	95.51	93.38	93.96	93.37	-0.67%	328
Mar 13, 2026	93.80	94.59	93.80	94.59	94.00	0.12%	235
Mar 12, 2026	94.89	94.89	94.48	94.48	93.89	-1.02%	25
Mar 11, 2026	95.45	95.45	95.45	95.45	94.85	1.12%	52
Mar 10, 2026	96.47	96.47	94.39	94.39	93.80	-1.63%	100
Mar 9, 2026	92.00	95.95	91.88	95.95	95.35	1.83%	90
Mar 6, 2026	95.35	96.43	94.23	94.23	93.64	-1.73%	37
Mar 5, 2026	97.73	97.73	95.89	95.89	95.29	-0.32%	149
Mar 4, 2026	97.31	98.09	96.20	96.20	95.60	-1.52%	41
Mar 3, 2026	97.15	97.68	95.79	97.68	97.07	-1.33%	55
Mar 2, 2026	99.86	99.86	99.00	99.00	98.38	-	3,910