FRA:AIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	172.48	175.26	169.52	172.00	168.88	-0.21%	601
Apr 15, 2026	173.00	173.62	170.22	172.36	169.24	-0.50%	1,097
Apr 14, 2026	171.74	173.44	171.74	173.22	170.08	1.40%	335
Apr 13, 2026	167.60	170.82	165.32	170.82	167.73	0.66%	2,593
Apr 10, 2026	171.84	172.24	169.20	169.70	166.63	-1.19%	3,642
Apr 9, 2026	173.96	173.96	169.84	171.74	168.63	-1.46%	1,408
Apr 8, 2026	174.58	176.16	172.86	174.28	171.12	6.00%	3,814
Apr 7, 2026	165.70	165.86	160.96	164.42	161.44	-0.53%	2,430
Apr 2, 2026	164.48	166.12	162.80	165.30	162.31	-0.78%	2,584
Apr 1, 2026	162.94	168.30	162.94	166.60	163.58	2.35%	1,316
Mar 31, 2026	160.00	163.16	158.40	162.78	159.83	2.24%	604
Mar 30, 2026	160.04	160.16	158.00	159.22	156.34	-0.18%	1,489
Mar 27, 2026	163.94	163.94	159.50	159.50	156.61	-3.39%	2,469
Mar 26, 2026	166.84	166.84	163.00	165.10	162.11	-2.02%	1,295
Mar 25, 2026	166.14	168.96	166.14	168.50	165.45	1.69%	1,305
Mar 24, 2026	165.70	166.80	162.60	165.70	162.70	-1.13%	998
Mar 23, 2026	155.38	170.20	155.00	167.60	164.56	4.65%	3,544
Mar 20, 2026	164.18	165.70	159.02	160.16	157.26	-3.20%	3,421