FRA:ABL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	77.92	78.56	77.92	78.56	-	0.05%	-
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
Feb 27, 2026	99.00	99.00	99.00	99.00	98.38	1.14%	3,000
Feb 26, 2026	96.72	97.88	96.72	97.88	97.27	0.40%	20
Feb 25, 2026	96.83	98.29	95.96	97.49	96.88	0.20%	41
Feb 24, 2026	97.59	98.18	97.07	97.30	96.69	2.31%	78
Feb 23, 2026	94.34	95.10	94.34	95.10	94.51	1.48%	15
Feb 20, 2026	95.88	96.06	93.71	93.71	93.13	-2.05%	92
Feb 19, 2026	95.78	95.78	95.67	95.67	95.07	-0.48%	5
Feb 18, 2026	94.52	96.13	94.52	96.13	95.53	1.39%	164
Feb 17, 2026	94.66	95.47	94.66	94.81	94.22	-0.28%	40
Feb 16, 2026	94.72	95.08	94.61	95.08	94.49	0.87%	56
Feb 13, 2026	93.64	94.26	93.64	94.26	93.67	-1.16%	157
Feb 12, 2026	95.51	95.85	95.37	95.37	94.77	0.08%	73
Feb 11, 2026	93.98	95.29	93.98	95.29	94.70	1.45%	50