FRA:ABR0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	39.20	39.25	38.90	39.15	-	-0.13%	10,642
May 12, 2026	39.65	39.65	38.00	39.20	39.20	-1.75%	4,122
May 11, 2026	36.30	40.25	35.75	39.90	39.90	9.02%	20,007
May 8, 2026	35.75	36.70	35.75	36.60	36.60	2.38%	5,161
May 7, 2026	36.00	36.45	35.75	35.75	35.75	2.00%	2,178
May 6, 2026	33.80	35.25	33.75	35.05	35.05	5.73%	2,504
May 5, 2026	32.90	33.35	32.90	33.15	33.15	1.22%	1,117
May 4, 2026	32.85	33.20	32.65	32.75	32.75	-1.06%	6,593
Apr 30, 2026	32.75	33.75	32.75	33.10	33.10	0.91%	11,223
Apr 29, 2026	33.50	33.55	32.80	32.80	32.80	-1.94%	2,954
Apr 28, 2026	34.30	34.45	33.00	33.45	33.45	-2.90%	3,872
Apr 27, 2026	34.95	35.00	34.45	34.45	34.45	-1.43%	1,136
Apr 24, 2026	34.10	35.20	34.10	34.95	34.95	1.90%	2,363
Apr 23, 2026	34.50	34.55	33.75	34.30	34.30	-1.58%	3,485
Apr 22, 2026	35.20	35.20	34.80	34.85	34.85	1.01%	846
Apr 21, 2026	36.15	36.45	34.50	34.50	34.50	-4.70%	4,414
Apr 20, 2026	36.20	36.45	36.10	36.20	36.20	-1.50%	1,916
Apr 17, 2026	35.90	37.10	35.85	36.75	36.75	2.37%	5,829
Apr 16, 2026	36.60	36.80	35.90	35.90	35.90	-2.05%	2,634
Apr 15, 2026	36.90	37.10	36.65	36.65	36.65	-1.08%	300
Apr 14, 2026	36.70	37.05	36.70	37.05	37.05	0.68%	5,831
Apr 13, 2026	36.45	36.90	36.45	36.80	36.80	-1.34%	3,145
Apr 10, 2026	36.20	37.30	36.05	37.30	37.30	3.47%	2,095
Apr 9, 2026	36.25	36.60	36.05	36.05	36.05	-0.96%	1,259
Apr 8, 2026	37.30	37.45	36.35	36.40	36.40	2.97%	5,267
Apr 7, 2026	35.55	35.55	34.95	35.35	35.35	-2.02%	23,346
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