FRA:ACO4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	17.88	17.88	17.11	17.18	17.18	-4.34%	3,270
Sep 11, 2026	17.90	17.96	17.90	17.96	17.96	-0.19%	1,200
Sep 10, 2026	18.26	18.30	17.93	18.00	18.00	-2.91%	2,762
Sep 9, 2026	18.61	18.61	18.54	18.54	18.54	-0.59%	300
Sep 8, 2026	18.52	18.65	18.52	18.65	18.65	0.24%	334
Sep 7, 2026	18.24	18.60	18.24	18.60	18.60	3.08%	2,335
Sep 4, 2026	18.05	18.05	18.05	18.05	18.05	-0.14%	-
Sep 3, 2026	17.75	18.07	17.75	18.07	18.07	1.35%	2
Sep 2, 2026	17.73	17.84	17.73	17.83	17.83	-0.92%	3,205
Sep 1, 2026	18.36	18.36	18.00	18.00	18.00	-3.15%	22,208
Aug 31, 2026	18.64	18.64	18.58	18.58	18.58	-1.82%	1,105
Aug 28, 2026	18.77	18.93	18.77	18.93	18.93	0.11%	2
Aug 27, 2026	18.59	18.91	18.59	18.91	18.91	0.53%	40
Aug 26, 2026	18.49	18.81	18.49	18.81	18.81	0.94%	201
Aug 25, 2026	18.40	18.65	18.40	18.63	18.63	0.32%	1,329
Aug 24, 2026	18.55	18.57	18.50	18.57	18.57	1.67%	338
Aug 21, 2026	18.10	18.27	18.10	18.27	18.27	0.25%	1
Aug 20, 2026	17.98	18.25	17.98	18.22	18.22	0.16%	1,080
Aug 19, 2026	18.10	18.29	18.10	18.19	18.19	-1.99%	2,028
Aug 18, 2026	18.56	18.56	18.56	18.56	18.56	-1.33%	-
Aug 17, 2026	19.09	19.09	18.81	18.81	18.81	-0.76%	2,333
Aug 14, 2026	18.98	18.98	18.91	18.96	18.96	-0.29%	109
Aug 13, 2026	19.06	19.15	19.01	19.01	19.01	-1.40%	990
Aug 12, 2026	19.11	19.29	19.11	19.28	19.28	0.89%	2,433
Aug 11, 2026	19.13	19.26	19.11	19.11	19.11	-0.21%	9,267
Aug 10, 2026	19.00	19.15	19.00	19.15	19.15	-0.21%	145
Aug 7, 2026	19.12	19.19	19.12	19.19	19.19	-0.21%	2,000
Aug 6, 2026	19.09	19.23	19.09	19.23	19.23	0.03%	44
Aug 5, 2026	19.07	19.23	19.07	19.23	19.23	1.42%	668
Aug 4, 2026	18.44	19.02	18.44	18.96	18.96	2.02%	987
Aug 3, 2026	18.76	18.76	18.58	18.58	18.58	0.92%	361
Jul 31, 2026	18.46	18.63	18.20	18.41	18.41	1.94%	3,765
Jul 30, 2026	17.54	18.06	17.54	18.06	18.06	3.20%	5,604
Jul 29, 2026	17.67	17.73	17.50	17.50	17.50	-2.72%	2,576
Jul 28, 2026	18.06	18.06	17.99	17.99	17.99	-3.69%	5,000
Jul 27, 2026	18.80	18.80	18.68	18.68	18.68	1.11%	3,956
Jul 24, 2026	17.91	18.48	17.91	18.48	18.48	2.61%	891
Jul 23, 2026	17.96	18.01	17.96	18.01	18.01	-0.14%	7
Jul 22, 2026	18.26	18.26	18.03	18.03	18.03	1.86%	1,400
Jul 21, 2026	17.52	17.70	17.52	17.70	17.70	-0.34%	10
Jul 20, 2026	17.81	17.81	17.74	17.76	17.76	0.88%	39
Jul 17, 2026	17.61	17.61	17.61	17.61	17.61	-0.54%	-
Jul 16, 2026	16.91	17.70	16.91	17.70	17.70	3.15%	25
Jul 15, 2026	17.16	17.16	17.16	17.16	17.16	0.32%	-
Jul 14, 2026	16.93	17.11	16.93	17.11	17.11	-0.96%	1,916
Jul 13, 2026	17.27	17.27	17.27	17.27	17.27	-0.83%	100
Jul 10, 2026	17.19	17.42	17.19	17.42	17.42	1.78%	1,370
Jul 9, 2026	16.81	17.11	16.81	17.11	17.11	1.42%	695
Jul 8, 2026	16.89	16.91	16.71	16.87	16.87	-3.43%	879
Jul 7, 2026	17.48	17.48	17.47	17.47	17.47	-0.96%	1,258