FRA:ABS2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	39.55	39.90	39.55	39.90	-	-0.25%	-
Jun 2, 2026	39.55	40.00	39.55	40.00	40.00	-0.37%	50
Jun 1, 2026	40.25	40.45	40.15	40.15	40.15	-1.35%	450
May 29, 2026	38.30	40.70	38.30	40.70	40.70	4.49%	1,560
May 28, 2026	36.50	38.95	36.50	38.95	38.95	7.75%	480
May 27, 2026	35.50	36.15	35.50	36.15	36.15	2.84%	1
May 26, 2026	35.15	35.75	35.15	35.15	35.15	-0.71%	3,057
May 25, 2026	34.85	35.40	34.85	35.40	35.40	3.36%	607
May 22, 2026	34.80	34.80	33.70	34.25	34.25	0.59%	700
May 21, 2026	33.80	34.90	33.80	34.05	34.05	-1.16%	1,815
May 20, 2026	34.20	34.45	34.20	34.45	34.45	-0.86%	350
May 19, 2026	34.75	34.75	34.75	34.75	34.75	0.14%	1,120
May 18, 2026	36.00	36.00	34.70	34.70	34.70	-4.54%	1,120
May 15, 2026	36.10	36.35	36.10	36.35	36.35	-	9
May 14, 2026	38.10	38.10	36.35	36.35	36.35	-4.09%	250
May 13, 2026	38.50	38.50	37.90	37.90	37.90	-0.79%	15
May 12, 2026	38.85	38.85	38.20	38.20	38.20	-2.43%	218
May 11, 2026	39.40	39.55	39.15	39.15	39.15	-0.63%	190
May 8, 2026	39.40	39.40	39.40	39.40	39.40	-1.87%	-
May 7, 2026	39.80	40.30	39.80	40.15	40.15	0.50%	257
May 6, 2026	38.20	40.00	38.20	39.95	39.95	6.82%	63
May 5, 2026	37.40	37.40	37.40	37.40	37.40	-1.32%	-
May 4, 2026	39.10	39.10	38.95	38.95	37.90	-0.26%	83
Apr 30, 2026	38.20	39.35	38.20	39.05	38.00	0.64%	158
Apr 29, 2026	38.40	38.80	38.40	38.80	37.75	1.57%	370
Apr 28, 2026	38.00	38.20	38.00	38.20	37.17	0.53%	35
Apr 27, 2026	38.00	38.00	38.00	38.00	36.98	0.53%	-
Apr 24, 2026	40.20	40.20	37.80	37.80	36.78	-5.85%	228
Apr 23, 2026	40.20	40.20	40.15	40.15	39.07	-1.59%	300
Apr 22, 2026	40.50	40.80	40.50	40.80	39.70	0.25%	100
Apr 21, 2026	40.00	40.70	40.00	40.70	39.60	1.50%	175
Apr 20, 2026	39.50	40.10	39.35	40.10	39.02	-0.12%	365
Apr 17, 2026	39.05	40.15	39.00	40.15	39.07	2.42%	200
Apr 16, 2026	39.60	39.60	39.20	39.20	38.14	-2.24%	50
Apr 15, 2026	40.10	40.10	40.10	40.10	39.02	-0.37%	-
Apr 14, 2026	40.20	40.60	40.20	40.25	39.16	1.00%	225
Apr 13, 2026	39.70	40.25	39.70	39.85	38.78	-2.57%	1,403
Apr 10, 2026	39.80	40.90	39.75	40.90	39.80	5.01%	2,674
Apr 9, 2026	38.95	38.95	38.95	38.95	37.90	1.56%	-
Apr 8, 2026	38.35	38.35	38.35	38.35	37.32	2.95%	6
Apr 7, 2026	36.80	37.30	36.80	37.25	36.25	3.04%	90
Apr 2, 2026	36.60	36.60	36.15	36.15	35.18	-4.11%	350
Apr 1, 2026	36.75	37.70	36.50	37.70	36.68	3.15%	2,328
Mar 31, 2026	34.75	36.55	34.75	36.55	35.56	5.18%	1,000
Mar 30, 2026	33.25	34.75	33.25	34.75	33.81	3.42%	1,260
Mar 27, 2026	34.45	34.75	33.60	33.60	32.69	-2.89%	590
Mar 26, 2026	34.90	34.90	33.80	34.60	33.67	-1.84%	360
Mar 25, 2026	34.70	35.25	34.70	35.25	34.30	2.62%	250
Mar 24, 2026	34.95	34.95	34.35	34.35	33.42	-3.10%	100
Mar 23, 2026	32.00	35.45	31.45	35.45	34.49	5.66%	580