FRA:ABR0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	32.90	33.30	32.70	32.70	32.70	-	691
Jul 24, 2026	32.35	32.95	32.35	32.70	32.70	-	2,711
Jul 23, 2026	32.75	32.80	32.40	32.70	32.70	-0.61%	3,707
Jul 22, 2026	32.45	33.00	32.35	32.90	32.90	3.13%	1,372
Jul 21, 2026	31.10	31.90	31.10	31.90	31.90	3.57%	3,929
Jul 20, 2026	30.55	30.80	30.30	30.80	30.80	0.49%	3,774
Jul 17, 2026	30.30	30.65	30.00	30.65	30.65	0.82%	6,440
Jul 16, 2026	30.95	31.25	30.25	30.40	30.40	-3.65%	2,015
Jul 15, 2026	31.65	31.65	31.40	31.55	31.55	-2.62%	848
Jul 14, 2026	31.75	32.50	31.55	32.40	32.40	3.35%	9,265
Jul 13, 2026	31.55	31.85	31.35	31.35	31.35	-2.49%	5,343
Jul 10, 2026	32.15	32.25	32.00	32.15	32.15	0.63%	1,631
Jul 9, 2026	31.00	31.95	31.00	31.95	31.95	3.06%	720
Jul 8, 2026	32.20	32.55	31.00	31.00	31.00	-3.88%	16,929
Jul 7, 2026	32.80	33.30	32.25	32.25	32.25	-4.44%	4,404
Jul 6, 2026	33.85	33.95	33.75	33.75	33.75	-1.03%	1,420
Jul 3, 2026	33.45	34.20	33.45	34.10	34.10	3.49%	4,995
Jul 2, 2026	32.10	33.15	32.10	32.95	32.95	0.76%	2,161
Jul 1, 2026	31.50	33.15	31.50	32.70	32.70	3.48%	4,037
Jun 30, 2026	32.00	32.60	31.60	31.60	31.60	-1.40%	147
Jun 29, 2026	32.75	32.75	31.70	32.05	32.05	-2.58%	3,938
Jun 26, 2026	32.05	33.00	32.05	32.90	32.90	0.61%	1,273
Jun 25, 2026	31.90	32.70	31.90	32.70	32.70	2.99%	3,771
Jun 24, 2026	33.25	33.40	31.75	31.75	31.75	-5.93%	1,942
Jun 23, 2026	34.15	34.25	33.75	33.75	33.75	-3.30%	2,201
Jun 22, 2026	35.00	35.05	34.65	34.90	34.90	1.01%	2,730
Jun 19, 2026	34.25	35.00	34.25	34.55	34.55	-1.29%	159
Jun 18, 2026	36.60	36.85	35.00	35.00	35.00	-3.05%	998
Jun 17, 2026	36.80	37.65	36.10	36.10	36.10	-1.37%	2,515
Jun 16, 2026	36.30	37.00	36.05	36.60	36.60	0.14%	1,354
Jun 15, 2026	35.70	36.75	35.70	36.55	36.55	6.10%	4,611
Jun 12, 2026	33.60	34.45	33.60	34.45	34.45	1.77%	3,278
Jun 11, 2026	32.25	33.90	32.25	33.85	33.85	4.80%	16,041
Jun 10, 2026	33.10	33.45	32.30	32.30	32.30	-3.87%	8,553
Jun 9, 2026	34.15	34.80	32.80	33.60	33.60	-2.18%	2,637
Jun 8, 2026	33.80	34.60	33.80	34.35	34.35	-0.72%	1,799
Jun 5, 2026	36.40	36.45	34.55	34.60	34.60	-5.59%	5,074
Jun 4, 2026	36.00	36.65	36.00	36.65	36.65	0.96%	615
Jun 3, 2026	36.65	36.95	36.10	36.30	36.30	-1.89%	5,894
Jun 2, 2026	36.50	37.00	36.10	37.00	37.00	1.37%	7,254
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