FRA:ABR0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	34.94	36.21	34.51	36.08	36.08	-0.85%	2,126
Apr 1, 2026	35.30	36.64	35.29	36.39	36.39	3.29%	6,489
Mar 31, 2026	34.01	35.34	33.83	35.23	35.23	5.86%	8,374
Mar 30, 2026	33.74	34.26	33.28	33.28	33.28	0.24%	6,581
Mar 27, 2026	33.48	33.62	32.65	33.20	33.20	2.22%	5,394
Mar 26, 2026	33.30	33.75	32.48	32.48	32.48	-3.65%	12,733
Mar 25, 2026	33.86	34.62	33.62	33.71	33.71	2.77%	3,256
Mar 24, 2026	32.32	32.86	32.00	32.80	32.80	1.05%	7,998
Mar 23, 2026	30.03	32.89	29.80	32.46	32.46	1.47%	19,146
Mar 20, 2026	33.02	33.99	31.74	31.99	31.99	-3.15%	5,408
Mar 19, 2026	34.23	34.31	32.00	33.03	33.03	-5.82%	38,296
Mar 18, 2026	37.01	37.25	35.00	35.07	35.07	-5.29%	14,572
Mar 17, 2026	37.31	37.68	36.90	37.03	37.03	-0.13%	3,414
Mar 16, 2026	37.01	37.85	35.75	37.08	37.08	0.30%	6,616
Mar 13, 2026	38.67	38.74	36.97	36.97	36.97	-4.15%	11,259
Mar 12, 2026	38.74	39.29	38.53	38.57	38.57	-1.13%	2,241
Mar 11, 2026	39.96	39.96	38.54	39.01	39.01	-2.84%	5,462
Mar 10, 2026	39.41	40.41	39.41	40.15	40.15	4.48%	7,658
Mar 9, 2026	38.31	38.50	37.49	38.43	38.43	-1.89%	6,571
Mar 6, 2026	39.12	39.32	38.26	39.17	39.17	0.62%	3,181
Mar 5, 2026	40.45	40.45	38.44	38.93	38.93	-2.80%	2,480
Mar 4, 2026	40.31	40.97	40.00	40.05	40.05	0.75%	4,436
Mar 3, 2026	42.80	42.90	39.12	39.75	39.75	-7.17%	7,752
Mar 2, 2026	44.34	44.80	42.37	42.82	42.82	-0.07%	19,349
Feb 27, 2026	42.13	43.00	42.04	42.85	42.85	1.25%	5,865
Feb 26, 2026	42.43	42.43	41.57	42.32	41.96	0.38%	2,539
Feb 25, 2026	42.49	42.80	42.16	42.16	41.81	-0.75%	6,593
Feb 24, 2026	41.50	42.48	40.71	42.48	42.12	2.07%	11,048
Feb 23, 2026	41.27	42.00	40.75	41.62	41.27	2.39%	4,218
Feb 20, 2026	41.21	41.50	39.35	40.65	40.31	-1.45%	2,731
Feb 19, 2026	41.21	41.45	40.84	41.25	40.90	0.49%	2,840
Feb 18, 2026	39.71	41.05	39.71	41.05	40.70	4.56%	9,126
Feb 17, 2026	39.24	39.53	38.35	39.26	38.93	-2.00%	5,128
Feb 16, 2026	40.22	40.22	39.82	40.06	39.72	-0.89%	3,720
Feb 13, 2026	38.68	40.54	38.59	40.42	40.08	5.21%	5,823
Feb 12, 2026	40.01	40.18	38.42	38.42	38.10	-3.78%	13,876
Feb 11, 2026	39.90	40.55	39.46	39.93	39.59	0.86%	6,925
Feb 10, 2026	38.80	39.59	38.68	39.59	39.26	1.07%	3,030
Feb 9, 2026	38.53	39.17	38.36	39.17	38.84	2.08%	4,061
Feb 6, 2026	37.24	38.61	37.24	38.37	38.05	2.05%	7,662
Feb 5, 2026	39.48	41.20	37.41	37.60	37.28	-4.76%	19,777
Feb 4, 2026	41.11	41.44	38.23	39.48	39.15	-2.11%	7,602
Feb 3, 2026	40.95	41.63	39.50	40.33	39.99	4.45%	16,455
Feb 2, 2026	35.69	39.20	35.22	38.61	38.29	0.42%	36,124
Jan 30, 2026	41.40	41.83	38.31	38.45	38.13	-11.00%	39,316
Jan 29, 2026	45.20	45.63	42.15	43.20	42.84	-0.02%	28,715
Jan 28, 2026	44.12	44.42	43.21	43.21	42.85	0.39%	25,536
Jan 27, 2026	43.51	44.00	41.90	43.04	42.68	-0.37%	17,550
Jan 26, 2026	44.11	44.80	43.16	43.20	42.84	0.02%	14,700
Jan 23, 2026	42.46	43.19	41.94	43.19	42.83	2.96%	10,574