FRA:ABS2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	43.60	44.30	43.60	44.30	44.30	1.61%	110
Jun 16, 2026	43.90	43.90	43.60	43.60	43.60	-1.25%	54
Jun 15, 2026	41.30	44.15	41.30	44.15	44.15	7.68%	22
Jun 12, 2026	39.70	41.00	39.70	41.00	41.00	5.94%	500
Jun 11, 2026	38.70	38.70	38.70	38.70	38.70	1.84%	-
Jun 10, 2026	38.60	38.60	38.00	38.00	38.00	-2.81%	100
Jun 9, 2026	38.75	39.10	38.75	39.10	39.10	1.56%	25
Jun 8, 2026	37.30	38.50	37.30	38.50	38.50	-4.23%	1,210
Jun 5, 2026	40.20	40.20	40.20	40.20	40.20	-0.74%	-
Jun 4, 2026	39.90	41.00	39.90	40.50	40.50	0.50%	458
Jun 3, 2026	39.70	40.35	39.70	40.30	40.30	0.75%	1,450
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%	-
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