FRA:ABL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	74.58	75.46	74.50	75.46	-	1.95%	-
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
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	-0.57%	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