FRA:ACD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.66	10.66	10.66	10.66	10.66	1.43%	-
Jun 1, 2026	10.51	10.51	10.51	10.51	10.51	-2.23%	-
May 29, 2026	10.75	10.75	10.75	10.75	10.75	0.28%	-
May 28, 2026	10.72	10.72	10.72	10.72	10.72	0.47%	-
May 27, 2026	10.67	10.67	10.67	10.67	10.67	-2.56%	260
May 26, 2026	11.19	11.19	10.95	10.95	10.95	-1.71%	260
May 25, 2026	11.20	11.20	11.14	11.14	11.14	-4.21%	-
May 22, 2026	11.63	11.63	11.63	11.63	11.63	2.47%	1,000
May 21, 2026	11.34	11.35	11.34	11.35	11.35	-0.26%	1,000
May 20, 2026	11.38	11.38	11.38	11.38	11.38	-0.44%	-
May 19, 2026	11.43	11.43	11.43	11.43	11.43	2.14%	-
May 18, 2026	11.19	11.19	11.19	11.19	11.19	0.09%	-
May 15, 2026	11.05	11.18	11.05	11.18	11.18	-3.87%	67
May 14, 2026	11.63	11.63	11.63	11.63	11.63	5.25%	-
May 13, 2026	11.05	11.05	11.05	11.05	11.05	0.73%	-
May 12, 2026	10.96	11.17	10.96	10.97	10.97	-2.58%	625
May 11, 2026	11.26	11.26	11.26	11.26	11.26	-2.26%	-
May 8, 2026	11.52	11.52	11.52	11.52	11.52	0.44%	260
May 7, 2026	11.65	11.65	11.47	11.47	11.47	-2.13%	50
May 6, 2026	12.04	12.04	11.14	11.72	11.72	-3.46%	1,495
May 5, 2026	12.77	12.90	12.14	12.14	12.14	-5.67%	500
May 4, 2026	11.80	12.87	11.70	12.87	12.87	6.66%	500
Apr 30, 2026	12.17	12.17	12.17	12.17	12.07	3.84%	-
Apr 29, 2026	11.72	11.72	11.72	11.72	11.62	6.06%	-
Apr 28, 2026	11.05	11.05	11.05	11.05	10.96	4.15%	-
Apr 27, 2026	10.61	10.61	10.61	10.61	10.52	-5.60%	-
Apr 24, 2026	11.24	11.24	11.24	11.24	11.14	-1.83%	-
Apr 23, 2026	11.45	11.45	11.45	11.45	11.35	0.17%	-
Apr 22, 2026	11.45	11.45	11.43	11.43	11.33	4.10%	220
Apr 21, 2026	10.72	10.98	10.72	10.98	10.89	3.00%	120
Apr 20, 2026	10.80	10.80	10.66	10.66	10.57	3.60%	1,250
Apr 17, 2026	11.23	11.23	10.29	10.29	10.20	-8.78%	280
Apr 16, 2026	11.19	11.28	11.19	11.28	11.18	0.18%	115
Apr 15, 2026	11.26	11.26	11.26	11.26	11.16	-6.87%	-
Apr 14, 2026	12.00	12.09	12.00	12.09	11.99	-2.42%	400
Apr 13, 2026	12.39	12.39	12.39	12.39	12.29	1.72%	-
Apr 10, 2026	11.91	12.18	11.91	12.18	12.08	-0.41%	100
Apr 9, 2026	12.25	12.25	12.23	12.23	12.13	9.29%	100
Apr 8, 2026	10.80	11.19	10.80	11.19	11.10	-11.12%	966
Apr 7, 2026	13.20	13.20	12.59	12.59	12.48	-3.75%	460
Apr 2, 2026	13.00	13.28	13.00	13.08	12.97	4.56%	702
Apr 1, 2026	13.01	13.01	12.50	12.51	12.40	-3.62%	300
Mar 31, 2026	12.98	12.98	12.98	12.98	12.87	1.41%	-
Mar 30, 2026	12.80	12.80	12.80	12.80	12.69	5.52%	388
Mar 27, 2026	12.13	12.13	12.13	12.13	12.03	-5.68%	-
Mar 26, 2026	12.59	12.86	12.59	12.86	12.75	2.96%	240
Mar 25, 2026	11.63	12.49	11.62	12.49	12.38	8.99%	122
Mar 24, 2026	11.29	11.46	11.29	11.46	11.36	1.60%	-
Mar 23, 2026	12.22	12.22	11.28	11.28	11.18	-11.88%	1,920
Mar 20, 2026	12.97	12.97	12.80	12.80	12.69	-1.39%	331