FRA:ABL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	92.04	92.90	91.50	92.90	92.90	3.36%	139
Oct 22, 2026	88.34	91.28	88.34	89.88	89.88	2.30%	291
Oct 21, 2026	91.00	94.32	87.00	87.86	87.86	-4.81%	135
Oct 20, 2026	93.46	93.48	92.30	92.30	92.30	-0.77%	28
Oct 19, 2026	93.26	93.26	93.02	93.02	93.02	-0.47%	-
Oct 16, 2026	92.86	93.46	92.86	93.46	93.46	0.02%	-
Oct 15, 2026	91.42	93.60	91.42	93.44	93.44	0.94%	205
Oct 14, 2026	91.26	93.14	91.26	93.14	92.57	1.75%	30
Oct 13, 2026	90.74	92.00	90.74	91.54	90.98	0.39%	91
Oct 12, 2026	88.62	91.18	88.58	91.18	90.63	4.30%	165
Oct 9, 2026	87.42	87.42	87.42	87.42	86.89	-0.50%	-
Oct 8, 2026	87.86	87.86	87.86	87.86	87.33	-0.27%	-
Oct 7, 2026	87.10	89.12	87.00	88.10	87.56	-0.99%	322
Oct 6, 2026	88.98	88.98	88.98	88.98	88.44	2.91%	-
Oct 5, 2026	87.40	87.40	86.46	86.46	85.93	0.91%	94
Oct 2, 2026	85.68	85.68	85.68	85.68	85.16	-1.59%	-
Oct 1, 2026	87.06	87.06	87.06	87.06	86.53	-1.16%	-
Sep 30, 2026	88.70	88.70	88.08	88.08	87.54	-0.50%	94
Sep 29, 2026	88.56	88.56	88.06	88.52	87.98	-0.70%	150
Sep 28, 2026	89.24	89.24	89.14	89.14	88.60	-0.04%	3
Sep 25, 2026	89.18	89.18	89.18	89.18	88.64	-0.36%	5
Sep 24, 2026	90.58	91.18	89.50	89.50	88.96	-1.24%	1,202
Sep 23, 2026	90.44	91.94	90.02	90.62	90.07	-0.40%	140
Sep 22, 2026	89.48	90.98	89.48	90.98	90.43	1.29%	220
Sep 21, 2026	89.82	89.82	89.82	89.82	89.27	1.65%	10
Sep 18, 2026	88.78	88.78	88.36	88.36	87.82	0.02%	75
Sep 17, 2026	89.00	89.00	88.34	88.34	87.80	-1.67%	250
Sep 16, 2026	88.08	89.84	88.08	89.84	89.29	0.92%	536
Sep 15, 2026	89.02	89.02	89.02	89.02	88.48	-0.51%	-
Sep 14, 2026	88.02	89.48	88.02	89.48	88.94	0.81%	27
Sep 11, 2026	88.76	88.76	88.76	88.76	88.22	-0.83%	-
Sep 10, 2026	90.12	91.36	89.50	89.50	88.96	-2.82%	245
Sep 9, 2026	90.38	92.10	90.38	92.10	91.54	-2.15%	45
Sep 8, 2026	92.76	94.12	92.76	94.12	93.55	3.43%	108
Sep 7, 2026	92.94	92.94	91.00	91.00	90.45	-1.92%	25
Sep 4, 2026	93.24	93.24	92.78	92.78	92.22	-3.93%	5
Sep 3, 2026	94.92	96.58	94.92	96.58	95.99	3.07%	105
Sep 2, 2026	93.70	93.70	93.70	93.70	93.13	-0.30%	-
Sep 1, 2026	94.76	94.76	93.98	93.98	93.41	-2.79%	1,940
Aug 31, 2026	96.68	96.68	96.68	96.68	96.09	1.28%	-
Aug 28, 2026	95.46	95.46	95.46	95.46	94.88	-2.19%	-
Aug 27, 2026	97.60	97.60	97.60	97.60	97.01	-0.91%	-
Aug 26, 2026	99.18	100.50	98.50	98.50	97.90	-1.28%	261
Aug 25, 2026	99.78	99.78	99.78	99.78	99.17	-0.22%	-
Aug 24, 2026	99.48	100.00	99.48	100.00	99.39	2.84%	2,838
Aug 21, 2026	97.24	97.24	97.24	97.24	96.65	0.77%	-
Aug 20, 2026	98.36	98.36	96.50	96.50	95.91	-0.29%	89
Aug 19, 2026	96.78	96.78	96.78	96.78	96.19	-0.33%	-
Aug 18, 2026	94.94	97.10	94.94	97.10	96.51	2.08%	312
Aug 17, 2026	95.12	95.12	95.12	95.12	94.54	-0.96%	-