FRA:ABS2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.45	34.75	33.60	33.60	33.60	-2.89%	590
Mar 26, 2026	34.90	34.90	33.80	34.60	34.60	-1.84%	360
Mar 25, 2026	34.70	35.25	34.70	35.25	35.25	2.62%	250
Mar 24, 2026	34.95	34.95	34.35	34.35	34.35	-3.10%	100
Mar 23, 2026	32.00	35.45	31.45	35.45	35.45	5.66%	580
Mar 20, 2026	34.70	34.70	33.55	33.55	33.55	-3.03%	205
Mar 19, 2026	36.15	36.15	34.50	34.60	34.60	-5.34%	1,896
Mar 18, 2026	36.00	37.15	36.00	36.55	36.55	0.97%	1,340
Mar 17, 2026	35.65	36.20	35.65	36.20	36.20	0.84%	100
Mar 16, 2026	36.50	36.50	35.90	35.90	35.90	-0.55%	605
Mar 13, 2026	37.30	37.30	36.10	36.10	36.10	-5.00%	426
Mar 12, 2026	38.00	38.00	38.00	38.00	38.00	-2.06%	-
Mar 11, 2026	38.60	38.80	38.60	38.80	38.80	0.13%	18
Mar 10, 2026	38.00	39.40	38.00	38.75	38.75	2.51%	924
Mar 9, 2026	36.75	37.90	36.75	37.80	37.80	-2.45%	695
Mar 6, 2026	38.85	38.85	38.75	38.75	38.75	-2.27%	70
Mar 5, 2026	38.55	39.65	38.55	39.65	39.65	0.89%	1
Mar 4, 2026	37.60	39.30	37.60	39.30	39.30	3.42%	150
Mar 3, 2026	38.40	38.40	38.00	38.00	38.00	-2.56%	185
Mar 2, 2026	37.40	39.00	36.90	39.00	39.00	-0.13%	1,070
Feb 27, 2026	39.05	39.05	39.05	39.05	39.05	-0.13%	-
Feb 26, 2026	40.20	40.20	39.10	39.10	39.10	-2.74%	843
Feb 25, 2026	39.80	40.20	39.80	40.20	40.20	0.37%	497
Feb 24, 2026	39.55	40.05	39.55	40.05	40.05	-0.87%	376
Feb 23, 2026	40.40	40.40	40.40	40.40	40.40	2.28%	3
Feb 20, 2026	39.50	39.50	39.50	39.50	39.50	-0.13%	500
Feb 19, 2026	38.70	39.55	38.70	39.55	39.55	1.02%	4
Feb 18, 2026	38.75	39.15	38.75	39.15	39.15	0.64%	256
Feb 17, 2026	39.85	40.00	37.95	38.90	38.90	-0.64%	610
Feb 16, 2026	38.20	39.15	38.20	39.15	39.15	2.22%	60
Feb 13, 2026	37.85	38.30	37.50	38.30	38.30	0.66%	4,940
Feb 12, 2026	38.70	38.85	37.85	38.05	38.05	-1.68%	415
Feb 11, 2026	38.10	38.70	38.10	38.70	38.70	2.25%	640
Feb 10, 2026	37.80	38.00	37.65	37.85	37.85	0.53%	956
Feb 9, 2026	36.75	37.65	36.75	37.65	37.65	2.73%	500
Feb 6, 2026	35.30	36.65	35.30	36.65	36.65	3.39%	514
Feb 5, 2026	35.35	35.80	35.25	35.45	35.45	-0.98%	658
Feb 4, 2026	35.90	36.15	35.70	35.80	35.80	0.56%	605
Feb 3, 2026	35.45	35.85	35.45	35.60	35.60	0.99%	1,289
Feb 2, 2026	34.60	35.25	34.60	35.25	35.25	0.28%	215
Jan 30, 2026	34.65	35.15	34.65	35.15	35.15	0.43%	1
Jan 29, 2026	35.35	35.35	34.25	35.00	35.00	-1.55%	1,100
Jan 28, 2026	34.95	35.55	34.90	35.55	35.55	3.95%	1,280
Jan 27, 2026	33.80	34.20	33.80	34.20	34.20	-1.01%	68
Jan 26, 2026	34.50	34.55	34.50	34.55	34.55	-0.58%	200
Jan 23, 2026	34.30	34.80	34.05	34.75	34.75	2.06%	299
Jan 22, 2026	32.15	34.05	32.15	34.05	34.05	6.74%	450
Jan 21, 2026	32.30	32.30	31.90	31.90	31.90	-0.16%	200
Jan 20, 2026	32.70	32.70	31.95	31.95	31.95	-3.33%	500
Jan 19, 2026	32.45	33.05	32.45	33.05	33.05	-0.75%	370