FRA:ABS2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	39.25	39.25	39.25	39.25	-	-0.38%	-
Aug 25, 2026	38.65	39.40	38.65	39.40	39.40	1.81%	300
Aug 24, 2026	38.30	38.75	38.30	38.70	38.70	1.04%	420
Aug 21, 2026	37.95	38.30	37.95	38.30	38.30	0.79%	20
Aug 20, 2026	38.00	38.00	38.00	38.00	38.00	0.53%	-
Aug 19, 2026	37.80	37.80	37.80	37.80	37.80	-0.53%	-
Aug 18, 2026	38.00	38.00	38.00	38.00	38.00	-2.44%	-
Aug 17, 2026	38.95	38.95	38.95	38.95	38.95	0.39%	-
Aug 14, 2026	39.15	39.15	38.80	38.80	38.80	-1.27%	500
Aug 13, 2026	39.10	39.35	39.10	39.30	39.30	0.13%	727
Aug 12, 2026	38.55	39.35	38.55	39.25	39.25	1.82%	370
Aug 11, 2026	38.55	38.55	38.55	38.55	38.55	0.39%	-
Aug 10, 2026	38.40	38.40	38.40	38.40	38.40	0.66%	-
Aug 7, 2026	38.00	38.15	38.00	38.15	38.15	-0.13%	150
Aug 6, 2026	38.15	38.20	38.15	38.20	38.20	0.26%	10
Aug 5, 2026	38.25	38.25	37.75	38.10	38.10	0.53%	309
Aug 4, 2026	37.55	38.35	37.55	37.90	37.90	1.07%	205
Aug 3, 2026	38.20	38.20	37.50	37.50	37.50	0.81%	325
Jul 31, 2026	38.25	38.75	37.20	37.20	37.20	-0.27%	500
Jul 30, 2026	37.55	37.55	37.30	37.30	37.30	-2.86%	100
Jul 29, 2026	37.00	38.40	37.00	38.40	38.40	3.36%	90
Jul 28, 2026	37.35	37.35	37.15	37.15	37.15	-3.00%	31
Jul 27, 2026	38.30	38.30	38.30	38.30	38.30	0.79%	-
Jul 24, 2026	38.30	38.30	38.00	38.00	38.00	-1.30%	135
Jul 23, 2026	38.80	38.80	38.50	38.50	38.50	-1.91%	18
Jul 22, 2026	39.25	39.25	39.25	39.25	39.25	0.90%	-
Jul 21, 2026	38.40	38.90	38.40	38.90	38.90	1.83%	145
Jul 20, 2026	38.60	38.60	38.20	38.20	38.20	-1.55%	25
Jul 17, 2026	38.55	39.05	38.25	38.80	38.80	-0.51%	411
Jul 16, 2026	39.45	39.45	38.90	39.00	39.00	0.39%	66
Jul 15, 2026	39.10	39.10	38.85	38.85	38.85	-0.13%	50
Jul 14, 2026	38.40	38.90	38.40	38.90	38.90	0.52%	1,950
Jul 13, 2026	39.10	39.10	38.35	38.70	38.70	-0.26%	365
Jul 10, 2026	40.85	40.95	38.70	38.80	38.80	-4.67%	1,859
Jul 9, 2026	42.95	42.95	40.55	40.70	40.70	-6.76%	200
Jul 8, 2026	43.65	43.65	43.65	43.65	43.65	-1.02%	-
Jul 7, 2026	45.70	45.70	44.10	44.10	44.10	-2.76%	320
Jul 6, 2026	45.35	45.35	45.35	45.35	45.35	0.78%	-
Jul 3, 2026	43.30	45.00	43.30	45.00	45.00	4.05%	440
Jul 2, 2026	44.40	44.40	42.95	43.25	43.25	-3.14%	500
Jul 1, 2026	44.25	44.65	44.25	44.65	44.65	0.79%	10
Jun 30, 2026	44.10	44.50	44.10	44.30	44.30	0.45%	260
Jun 29, 2026	44.35	44.35	43.90	44.10	44.10	-3.61%	220
Jun 26, 2026	45.75	45.75	45.75	45.75	45.75	-2.03%	-
Jun 25, 2026	45.10	46.70	45.10	46.70	46.70	3.43%	660
Jun 24, 2026	45.90	45.90	45.15	45.15	45.15	0.89%	48
Jun 23, 2026	44.30	44.75	44.30	44.75	44.75	-0.44%	245
Jun 22, 2026	45.25	45.25	44.50	44.95	44.95	-0.22%	715
Jun 19, 2026	44.40	45.05	44.40	45.05	45.05	0.33%	1,735
Jun 18, 2026	45.70	45.70	44.90	44.90	44.90	1.35%	65