FRA:AIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 4, 2026	208.50	214.70	208.50	214.70	214.70	3.10%	7,459
Aug 3, 2026	206.25	209.15	205.50	208.25	208.25	2.46%	1,525
Jul 31, 2026	204.80	208.55	202.80	203.25	203.25	-0.49%	799
Jul 30, 2026	206.20	206.20	203.55	204.25	204.25	-3.36%	870
Jul 29, 2026	210.45	212.15	209.35	211.35	211.35	-0.07%	2,719
Jul 28, 2026	208.75	213.00	208.75	211.50	211.50	1.39%	3,325
Jul 27, 2026	207.20	211.00	207.20	208.60	208.60	1.83%	1,782
Jul 24, 2026	203.25	206.30	202.85	204.85	204.85	1.24%	1,928
Jul 23, 2026	207.85	207.85	202.35	202.35	202.35	-2.18%	921
Jul 22, 2026	199.84	209.00	199.84	206.85	206.85	3.96%	2,154
Jul 21, 2026	191.58	200.15	191.58	198.98	198.98	3.73%	1,275
Jul 20, 2026	194.28	194.28	191.82	191.82	191.82	-0.67%	328
Jul 17, 2026	194.38	194.38	192.48	193.12	193.12	-0.77%	337
Jul 16, 2026	195.52	196.38	194.62	194.62	194.62	-0.70%	68
Jul 15, 2026	194.86	196.28	193.56	196.00	196.00	0.44%	406
Jul 14, 2026	194.26	195.30	191.76	195.14	195.14	0.28%	1,034
Jul 13, 2026	195.22	196.22	194.60	194.60	194.60	-0.84%	510
Jul 10, 2026	195.80	196.80	195.00	196.24	196.24	-0.20%	291
Jul 9, 2026	197.50	199.38	194.36	196.64	196.64	-1.09%	666
Jul 8, 2026	201.10	201.40	196.52	198.80	198.80	-2.12%	1,522
Jul 7, 2026	208.55	209.90	202.20	203.10	203.10	-2.96%	2,263
Jul 6, 2026	205.00	210.00	205.00	209.30	209.30	1.87%	3,454
Jul 3, 2026	204.25	207.65	204.25	205.45	205.45	0.46%	839
Jul 2, 2026	198.40	204.60	198.04	204.50	204.50	3.27%	4,767
Jul 1, 2026	194.14	199.40	194.14	198.02	198.02	1.59%	431
Jun 30, 2026	192.16	195.00	192.10	194.92	194.92	1.39%	214
Jun 29, 2026	192.70	192.70	189.30	192.24	192.24	0.21%	1,232
Jun 26, 2026	191.48	193.80	190.50	191.84	191.84	-1.70%	1,036
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