FRA:AIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	1.00	1.00	0.98	0.98	0.98	-2.01%	-
Feb 19, 2026	1.00	1.00	1.00	1.00	1.00	0.51%	-
Feb 18, 2026	0.94	0.99	0.94	0.99	0.99	-	-
Feb 17, 2026	0.94	0.99	0.94	0.99	0.99	-	-
Feb 16, 2026	0.94	0.99	0.94	0.99	0.99	1.02%	-
Feb 13, 2026	1.00	1.00	0.98	0.98	0.98	-1.01%	-
Feb 12, 2026	1.00	1.01	0.99	0.99	0.99	3.13%	-
Feb 11, 2026	0.98	0.98	0.96	0.96	0.96	-1.03%	-
Feb 10, 2026	0.98	0.99	0.97	0.97	0.97	4.86%	-
Feb 9, 2026	0.95	0.95	0.93	0.93	0.93	2.21%	-
Feb 6, 2026	0.92	0.92	0.91	0.91	0.91	-2.16%	-
Feb 5, 2026	0.93	0.93	0.92	0.93	0.93	-1.07%	-
Feb 4, 2026	0.95	0.95	0.94	0.94	0.94	2.19%	-
Feb 3, 2026	0.93	0.93	0.92	0.92	0.92	3.98%	-
Feb 2, 2026	0.90	0.90	0.88	0.88	0.88	2.92%	-
Jan 30, 2026	0.88	0.88	0.86	0.86	0.86	-1.72%	-
Jan 29, 2026	0.89	0.89	0.87	0.87	0.87	-0.57%	-
Jan 28, 2026	0.89	0.89	0.88	0.88	0.88	-	-
Jan 27, 2026	0.90	0.90	0.88	0.88	0.88	-	-
Jan 26, 2026	0.89	0.89	0.88	0.88	0.88	-2.78%	-
Jan 23, 2026	0.90	0.90	0.90	0.90	0.90	-	-
Jan 22, 2026	0.88	0.90	0.88	0.90	0.90	-	-
Jan 21, 2026	0.91	0.91	0.90	0.90	0.90	4.05%	-
Jan 20, 2026	0.89	0.89	0.87	0.87	0.87	-1.14%	-
Jan 19, 2026	0.89	0.89	0.88	0.88	0.88	1.74%	-
Jan 16, 2026	0.88	0.88	0.86	0.86	0.86	2.38%	-
Jan 15, 2026	0.88	0.88	0.84	0.84	0.84	-	-
Jan 14, 2026	0.87	0.87	0.84	0.84	0.84	-	-
Jan 13, 2026	0.84	0.84	0.84	0.84	0.84	1.82%	-
Jan 12, 2026	0.85	0.85	0.83	0.83	0.83	52.78%	-