FRA:ABR0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	36.50	36.80	36.10	36.60	36.60	0.27%	6,294
Jun 1, 2026	36.35	36.50	35.50	36.50	36.50	0.55%	1,627
May 29, 2026	35.60	36.30	35.60	36.30	36.30	0.69%	1,817
May 28, 2026	34.90	36.20	34.85	36.20	36.05	1.40%	3,151
May 27, 2026	35.90	36.35	35.35	35.70	35.55	-0.83%	1,723
May 26, 2026	35.85	36.05	35.50	36.00	35.85	-0.55%	2,505
May 25, 2026	35.15	36.20	35.15	36.20	36.05	3.28%	188
May 22, 2026	35.20	35.45	35.05	35.05	34.90	-1.54%	1,669
May 21, 2026	34.80	35.60	34.70	35.60	35.45	2.30%	1,395
May 20, 2026	33.80	34.80	33.80	34.80	34.66	1.90%	1,716
May 19, 2026	34.75	35.00	33.95	34.15	34.01	-1.59%	1,954
May 18, 2026	35.00	35.35	34.70	34.70	34.56	-1.00%	3,078
May 15, 2026	36.10	36.40	34.80	35.05	34.90	-5.78%	4,006
May 14, 2026	38.10	38.45	37.00	37.20	37.05	-2.49%	575
May 13, 2026	39.00	39.35	38.15	38.15	37.99	-2.68%	1,435
May 12, 2026	39.65	39.65	38.00	39.20	39.04	-1.75%	4,122
May 11, 2026	36.30	40.25	35.75	39.90	39.73	9.02%	20,007
May 8, 2026	35.75	36.70	35.75	36.60	36.45	2.38%	5,161
May 7, 2026	36.00	36.45	35.75	35.75	35.60	2.00%	2,178
May 6, 2026	33.80	35.25	33.75	35.05	34.90	5.73%	2,504
May 5, 2026	32.90	33.35	32.90	33.15	33.01	1.22%	1,117
May 4, 2026	32.85	33.20	32.65	32.75	32.61	-1.06%	6,593
Apr 30, 2026	32.75	33.75	32.75	33.10	32.96	0.91%	11,223
Apr 29, 2026	33.50	33.55	32.80	32.80	32.66	-1.94%	2,954
Apr 28, 2026	34.30	34.45	33.00	33.45	33.31	-2.90%	3,872
Apr 27, 2026	34.95	35.00	34.45	34.45	34.31	-1.43%	1,136
Apr 24, 2026	34.10	35.20	34.10	34.95	34.81	1.90%	2,363
Apr 23, 2026	34.50	34.55	33.75	34.30	34.16	-1.58%	3,485
Apr 22, 2026	35.20	35.20	34.80	34.85	34.71	1.01%	846
Apr 21, 2026	36.15	36.45	34.50	34.50	34.36	-4.70%	4,414
Apr 20, 2026	36.20	36.45	36.10	36.20	36.05	-1.50%	1,916
Apr 17, 2026	35.90	37.10	35.85	36.75	36.60	2.37%	5,829
Apr 16, 2026	36.60	36.80	35.90	35.90	35.75	-2.05%	2,634
Apr 15, 2026	36.90	37.10	36.65	36.65	36.50	-1.08%	300
Apr 14, 2026	36.70	37.05	36.70	37.05	36.90	0.68%	5,831
Apr 13, 2026	36.45	36.90	36.45	36.80	36.65	-1.34%	3,145
Apr 10, 2026	36.20	37.30	36.05	37.30	37.15	3.47%	2,095
Apr 9, 2026	36.25	36.60	36.05	36.05	35.90	-0.96%	1,259
Apr 8, 2026	37.30	37.45	36.35	36.40	36.25	2.97%	5,267
Apr 7, 2026	35.55	35.55	34.95	35.35	35.20	-2.02%	23,346
Apr 2, 2026	34.94	36.21	34.51	36.08	35.93	-0.85%	2,126
Apr 1, 2026	35.30	36.64	35.29	36.39	36.24	3.29%	6,489
Mar 31, 2026	34.01	35.34	33.83	35.23	35.08	5.86%	8,374
Mar 30, 2026	33.74	34.26	33.28	33.28	33.14	0.24%	6,581
Mar 27, 2026	33.48	33.62	32.65	33.20	33.06	2.22%	5,394
Mar 26, 2026	33.30	33.75	32.48	32.48	32.35	-3.65%	12,733
Mar 25, 2026	33.86	34.62	33.62	33.71	33.57	2.77%	3,256
Mar 24, 2026	32.32	32.86	32.00	32.80	32.66	1.05%	7,998
Mar 23, 2026	30.03	32.89	29.80	32.46	32.33	1.47%	19,146
Mar 20, 2026	33.02	33.99	31.74	31.99	31.86	-3.15%	5,408