FRA:ABS2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	40.20	40.20	40.15	40.15	40.15	-1.59%	300
Apr 22, 2026	40.50	40.80	40.50	40.80	40.80	0.25%	100
Apr 21, 2026	40.00	40.70	40.00	40.70	40.70	1.50%	175
Apr 20, 2026	39.50	40.10	39.35	40.10	40.10	-0.12%	365
Apr 17, 2026	39.05	40.15	39.00	40.15	40.15	2.42%	200
Apr 16, 2026	39.60	39.60	39.20	39.20	39.20	-2.24%	50
Apr 15, 2026	40.10	40.10	40.10	40.10	40.10	-0.37%	-
Apr 14, 2026	40.20	40.60	40.20	40.25	40.25	1.00%	225
Apr 13, 2026	39.70	40.25	39.70	39.85	39.85	-2.57%	1,403
Apr 10, 2026	39.80	40.90	39.75	40.90	40.90	5.01%	2,674
Apr 9, 2026	38.95	38.95	38.95	38.95	38.95	1.56%	-
Apr 8, 2026	38.35	38.35	38.35	38.35	38.35	2.95%	6
Apr 7, 2026	36.80	37.30	36.80	37.25	37.25	3.04%	90
Apr 2, 2026	36.60	36.60	36.15	36.15	36.15	-4.11%	350
Apr 1, 2026	36.75	37.70	36.50	37.70	37.70	3.15%	2,328
Mar 31, 2026	34.75	36.55	34.75	36.55	36.55	5.18%	1,000
Mar 30, 2026	33.25	34.75	33.25	34.75	34.75	3.42%	1,260
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