FRA:ACR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	45.02	45.80	45.02	45.80	45.80	0.02%	400
Jun 1, 2026	46.04	46.04	45.79	45.79	45.79	0.90%	303
May 29, 2026	46.73	46.73	46.73	46.73	45.38	0.86%	50
May 28, 2026	46.33	46.33	46.33	46.33	44.99	-0.94%	-
May 27, 2026	45.26	46.77	45.26	46.77	45.42	1.74%	107
May 26, 2026	45.97	45.97	45.97	45.97	44.64	-0.35%	-
May 25, 2026	46.76	46.76	46.13	46.13	44.80	3.83%	-
May 22, 2026	44.43	44.43	44.43	44.43	43.15	-0.98%	-
May 21, 2026	44.87	44.87	44.87	44.87	43.57	3.58%	-
May 20, 2026	43.32	43.32	43.32	43.32	42.07	-1.03%	-
May 19, 2026	43.77	43.77	43.77	43.77	42.51	2.46%	-
May 18, 2026	42.75	42.75	42.72	42.72	41.49	-1.73%	50
May 15, 2026	43.86	43.86	43.47	43.47	42.21	-1.74%	50
May 14, 2026	44.24	44.24	44.24	44.24	42.96	1.56%	-
May 13, 2026	43.56	43.56	43.56	43.56	42.30	0.09%	-
May 12, 2026	43.52	43.52	43.52	43.52	42.26	-1.81%	-
May 11, 2026	44.32	44.32	44.32	44.32	43.04	-	1
May 8, 2026	44.32	44.32	44.32	44.32	43.04	-3.13%	-
May 7, 2026	45.75	45.75	45.75	45.75	44.43	5.00%	-
May 6, 2026	41.87	43.57	41.87	43.57	42.31	5.68%	50
May 5, 2026	41.23	41.23	41.23	41.23	40.04	-1.97%	-
May 4, 2026	42.13	42.13	42.06	42.06	40.84	1.62%	50
Apr 30, 2026	41.41	41.41	41.39	41.39	40.19	-0.98%	25
Apr 29, 2026	41.80	41.80	41.80	41.80	40.59	-2.34%	-
Apr 28, 2026	42.80	42.80	42.80	42.80	41.56	-1.29%	-
Apr 27, 2026	43.36	43.36	43.36	43.36	42.11	-0.57%	-
Apr 24, 2026	43.61	43.61	43.61	43.61	42.35	2.27%	-
Apr 23, 2026	42.95	42.95	42.64	42.64	41.41	-3.46%	166
Apr 22, 2026	44.17	44.17	44.17	44.17	42.89	-2.67%	-
Apr 21, 2026	45.38	45.38	45.38	45.38	44.07	-0.22%	-
Apr 20, 2026	45.48	45.48	45.48	45.48	44.17	0.95%	-
Apr 17, 2026	45.05	45.05	45.05	45.05	43.75	-1.34%	-
Apr 16, 2026	45.66	45.66	45.66	45.66	44.34	0.95%	-
Apr 15, 2026	45.23	45.23	45.23	45.23	43.92	1.48%	-
Apr 14, 2026	44.57	44.57	44.57	44.57	43.28	0.04%	-
Apr 13, 2026	44.13	44.55	44.13	44.55	43.26	-0.04%	220
Apr 10, 2026	44.57	44.57	44.57	44.57	43.28	-0.73%	-
Apr 9, 2026	44.90	44.90	44.90	44.90	43.60	-0.24%	-
Apr 8, 2026	45.01	45.01	45.01	45.01	43.71	4.89%	-
Apr 7, 2026	42.60	42.91	42.60	42.91	41.67	2.05%	80
Apr 2, 2026	42.05	42.05	42.05	42.05	40.84	0.05%	-
Apr 1, 2026	42.03	42.03	42.03	42.03	40.82	2.09%	-
Mar 31, 2026	40.02	41.17	40.02	41.17	39.98	2.34%	80
Mar 30, 2026	40.23	40.23	40.23	40.23	39.07	-1.13%	-
Mar 27, 2026	40.69	40.69	40.69	40.69	39.51	-0.22%	-
Mar 26, 2026	40.78	40.78	40.78	40.78	39.60	-2.11%	-
Mar 25, 2026	41.60	41.66	41.52	41.66	40.46	3.25%	50
Mar 24, 2026	40.08	40.35	40.08	40.35	39.18	3.44%	-
Mar 23, 2026	39.01	39.01	39.01	39.01	37.88	-2.89%	-
Mar 20, 2026	40.76	40.76	40.17	40.17	39.01	5.49%	328