FRA:ACO4 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	16.02	16.02	15.83	15.83	15.83	-1.59%	6,182
Oct 22, 2026	17.06	17.06	16.09	16.09	16.09	-6.18%	2,602
Oct 21, 2026	17.15	17.15	17.15	17.15	17.15	-0.70%	-
Oct 20, 2026	17.44	17.44	17.13	17.27	17.27	-2.15%	899
Oct 19, 2026	18.10	18.10	17.57	17.65	17.65	-0.20%	3,487
Oct 16, 2026	18.03	18.03	17.91	17.91	17.68	0.65%	45
Oct 15, 2026	18.37	18.37	17.79	17.79	17.57	-6.69%	1,935
Oct 14, 2026	18.84	19.07	18.84	19.07	18.83	0.42%	1
Oct 13, 2026	18.82	19.13	18.82	18.99	18.75	0.21%	402
Oct 12, 2026	19.01	19.01	18.92	18.95	18.71	1.15%	2,407
Oct 9, 2026	18.46	18.81	18.46	18.73	18.50	1.33%	2,125
Oct 8, 2026	18.31	18.49	18.31	18.49	18.25	-0.86%	733
Oct 7, 2026	18.65	18.65	18.65	18.65	18.41	-0.77%	-
Oct 6, 2026	18.53	18.79	18.53	18.79	18.55	1.18%	108
Oct 5, 2026	18.50	18.57	18.49	18.57	18.34	-0.24%	386
Oct 2, 2026	18.18	18.62	18.18	18.62	18.38	2.22%	230
Oct 1, 2026	18.08	18.21	18.08	18.21	17.98	-0.76%	242
Sep 30, 2026	18.37	18.37	18.35	18.35	18.12	-0.46%	1,057
Sep 29, 2026	17.94	18.44	17.94	18.44	18.20	1.46%	10,841
Sep 28, 2026	18.14	18.17	18.14	18.17	17.94	-0.41%	891
Sep 25, 2026	18.12	18.25	18.12	18.25	18.02	0.19%	1,000
Sep 24, 2026	18.11	18.25	17.99	18.21	17.98	-0.63%	2,305
Sep 23, 2026	18.58	18.78	18.33	18.33	18.10	-1.56%	31
Sep 22, 2026	17.87	18.62	17.87	18.62	18.38	4.46%	279
Sep 21, 2026	17.55	17.82	17.55	17.82	17.60	1.48%	800
Sep 18, 2026	17.56	17.56	17.56	17.56	17.34	-0.85%	-
Sep 17, 2026	17.28	17.71	17.28	17.71	17.49	2.28%	2,207
Sep 16, 2026	17.11	17.32	17.11	17.32	17.10	1.79%	600
Sep 15, 2026	17.09	17.09	17.01	17.01	16.80	-0.99%	2,050
Sep 14, 2026	17.88	17.88	17.11	17.18	16.96	-4.34%	3,270
Sep 11, 2026	17.90	17.96	17.90	17.96	17.73	-0.19%	1,200
Sep 10, 2026	18.26	18.30	17.93	18.00	17.77	-2.91%	2,762
Sep 9, 2026	18.61	18.61	18.54	18.54	18.30	-0.59%	300
Sep 8, 2026	18.52	18.65	18.52	18.65	18.41	0.24%	334
Sep 7, 2026	18.24	18.60	18.24	18.60	18.37	3.08%	2,335
Sep 4, 2026	18.05	18.05	18.05	18.05	17.82	-0.14%	-
Sep 3, 2026	17.75	18.07	17.75	18.07	17.84	1.35%	2
Sep 2, 2026	17.73	17.84	17.73	17.83	17.61	-0.92%	3,205
Sep 1, 2026	18.36	18.36	18.00	18.00	17.77	-3.15%	22,208
Aug 31, 2026	18.64	18.64	18.58	18.58	18.35	-1.82%	1,105
Aug 28, 2026	18.77	18.93	18.77	18.93	18.69	0.11%	2
Aug 27, 2026	18.59	18.91	18.59	18.91	18.67	0.53%	40
Aug 26, 2026	18.49	18.81	18.49	18.81	18.57	0.94%	201
Aug 25, 2026	18.40	18.65	18.40	18.63	18.40	0.32%	1,329
Aug 24, 2026	18.55	18.57	18.50	18.57	18.34	1.67%	338
Aug 21, 2026	18.10	18.27	18.10	18.27	18.04	0.25%	1
Aug 20, 2026	17.98	18.25	17.98	18.22	17.99	0.16%	1,080
Aug 19, 2026	18.10	18.29	18.10	18.19	17.96	-1.99%	2,028
Aug 18, 2026	18.56	18.56	18.56	18.56	18.33	-1.33%	-
Aug 17, 2026	19.09	19.09	18.81	18.81	18.57	-0.76%	2,333