FRA:AIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	194.36	194.58	190.30	191.72	-	-1.76%	131,135
Jun 25, 2026	194.64	195.70	193.84	195.16	195.16	0.35%	1,409
Jun 24, 2026	193.52	194.68	192.48	194.48	194.48	1.29%	2,120
Jun 23, 2026	187.92	193.60	187.70	192.00	192.00	1.37%	2,359
Jun 22, 2026	188.90	190.04	187.32	189.40	189.40	-0.21%	643
Jun 19, 2026	191.32	192.00	189.64	189.80	189.80	-1.50%	760
Jun 18, 2026	187.82	193.10	187.82	192.70	192.70	3.17%	1,441
Jun 17, 2026	184.66	188.08	184.66	186.78	186.78	1.08%	805
Jun 16, 2026	183.50	186.30	183.50	184.78	184.78	0.90%	995
Jun 15, 2026	184.38	186.94	183.14	183.14	183.14	2.35%	2,092
Jun 12, 2026	179.16	182.48	178.66	178.94	178.94	0.58%	8,129
Jun 11, 2026	174.54	177.90	174.54	177.90	177.90	1.74%	658
Jun 10, 2026	176.34	176.50	174.86	174.86	174.86	0.25%	299
Jun 9, 2026	176.78	177.58	174.42	174.42	174.42	-0.92%	684
Jun 8, 2026	175.08	178.78	175.00	176.04	176.04	-1.06%	533
Jun 5, 2026	176.50	178.96	176.50	177.92	177.92	0.53%	1,124
Jun 4, 2026	168.56	176.98	168.56	176.98	176.98	4.64%	665
Jun 3, 2026	172.20	172.20	168.56	169.14	169.14	-1.74%	2,365
Jun 2, 2026	174.10	175.08	172.12	172.14	172.14	-0.67%	1,611
Jun 1, 2026	179.98	179.98	172.36	173.30	173.30	-3.74%	2,038
May 29, 2026	177.98	182.18	177.98	180.04	180.04	1.19%	1,021
May 28, 2026	173.02	178.56	173.02	177.92	177.92	2.03%	1,065
May 27, 2026	173.00	176.96	172.96	174.38	174.38	0.89%	549
May 26, 2026	173.56	174.28	172.00	172.84	172.84	-1.10%	490
May 25, 2026	170.96	174.76	170.96	174.76	174.76	3.86%	430
May 22, 2026	167.94	169.98	166.66	168.26	168.26	-0.48%	1,617
May 21, 2026	172.66	172.66	166.82	169.08	169.08	-2.41%	1,807
May 20, 2026	168.40	175.00	167.00	173.26	173.26	2.45%	495
May 19, 2026	170.02	173.26	169.12	169.12	169.12	-0.34%	148
May 18, 2026	166.18	171.42	164.96	169.70	169.70	1.43%	4,112
May 15, 2026	170.40	170.40	167.30	167.30	167.30	-2.82%	5,025
May 14, 2026	174.30	174.30	172.08	172.16	172.16	-0.75%	559
May 13, 2026	173.06	173.70	171.66	173.46	173.46	0.12%	390
May 12, 2026	174.22	174.22	171.94	173.26	173.26	-1.31%	1,751
May 11, 2026	178.42	179.36	175.00	175.56	175.56	-2.44%	1,673
May 8, 2026	181.88	182.80	179.96	179.96	179.96	-1.22%	2,360
May 7, 2026	189.58	190.78	182.18	182.18	182.18	-3.12%	878
May 6, 2026	179.88	191.42	179.80	188.04	188.04	6.03%	2,908
May 5, 2026	176.32	180.46	175.24	177.34	177.34	1.29%	1,733
May 4, 2026	175.80	179.34	174.60	175.08	175.08	-0.32%	2,153
Apr 30, 2026	172.52	177.10	171.16	175.64	175.64	1.53%	1,875
Apr 29, 2026	164.90	175.16	164.90	173.00	173.00	5.27%	3,018
Apr 28, 2026	165.32	167.26	161.30	164.34	164.34	-1.08%	7,611
Apr 27, 2026	166.36	166.88	165.00	166.14	166.14	-0.41%	639
Apr 24, 2026	166.52	167.24	162.40	166.82	166.82	-0.43%	2,608
Apr 23, 2026	164.96	168.22	164.26	167.54	167.54	0.35%	1,464
Apr 22, 2026	171.22	171.22	165.80	166.96	166.96	-0.95%	3,897
Apr 21, 2026	174.82	174.82	168.56	168.56	168.56	-2.80%	785
Apr 20, 2026	176.30	177.34	175.78	176.62	173.42	-1.90%	331
Apr 17, 2026	171.98	181.24	171.82	180.04	176.78	4.67%	6,626