FRA:AIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.86	0.86	0.85	0.85	0.85	-1.16%	-
Apr 22, 2026	0.88	0.88	0.86	0.86	0.86	-2.27%	-
Apr 21, 2026	0.88	0.88	0.88	0.88	0.88	1.73%	-
Apr 20, 2026	0.89	0.89	0.87	0.87	0.87	-	-
Apr 17, 2026	0.89	0.89	0.87	0.87	0.87	-4.42%	-
Apr 16, 2026	0.93	0.93	0.91	0.91	0.91	0.56%	-
Apr 15, 2026	0.92	0.92	0.90	0.90	0.90	1.12%	-
Apr 14, 2026	0.91	0.91	0.89	0.89	0.89	-0.56%	-
Apr 13, 2026	0.90	0.90	0.90	0.90	0.90	0.56%	-
Apr 10, 2026	0.91	0.91	0.89	0.89	0.89	-1.11%	-
Apr 9, 2026	0.92	0.92	0.90	0.90	0.90	-0.55%	-
Apr 8, 2026	0.92	0.92	0.91	0.91	0.91	1.69%	-
Apr 7, 2026	0.92	0.92	0.89	0.89	0.89	-	-
Apr 2, 2026	0.88	0.92	0.88	0.89	0.89	-1.11%	-
Apr 1, 2026	0.93	0.93	0.90	0.90	0.90	-1.64%	-
Mar 31, 2026	0.93	0.93	0.92	0.92	0.92	1.10%	-
Mar 30, 2026	0.92	0.92	0.91	0.91	0.91	1.69%	-
Mar 27, 2026	0.92	0.92	0.89	0.89	0.89	-1.66%	-
Mar 26, 2026	0.92	0.92	0.91	0.91	0.91	-1.63%	-
Mar 25, 2026	0.92	0.93	0.92	0.92	0.92	1.66%	-
Mar 24, 2026	0.92	0.92	0.91	0.91	0.91	0.56%	-
Mar 23, 2026	0.91	0.91	0.86	0.90	0.90	-3.23%	-
Mar 20, 2026	0.94	0.95	0.93	0.93	0.93	-	-
Mar 19, 2026	0.95	0.95	0.93	0.93	0.93	-2.62%	-
Mar 18, 2026	0.97	0.97	0.96	0.96	0.96	1.60%	-
Mar 17, 2026	0.96	0.97	0.94	0.94	0.94	1.62%	-
Mar 16, 2026	0.95	0.95	0.93	0.93	0.93	2.21%	-
Mar 13, 2026	0.93	0.93	0.91	0.91	0.91	-1.63%	-
Mar 12, 2026	0.94	0.94	0.92	0.92	0.92	0.55%	-
Mar 11, 2026	0.94	0.94	0.92	0.92	0.92	-0.54%	-
Mar 10, 2026	0.94	0.94	0.92	0.92	0.92	9.52%	-
Mar 9, 2026	0.84	0.84	0.84	0.84	0.84	-2.33%	-
Mar 6, 2026	0.86	0.86	0.86	0.86	0.86	-3.37%	-
Mar 5, 2026	0.91	0.92	0.89	0.89	0.89	-1.66%	-
Mar 4, 2026	0.91	0.93	0.91	0.91	0.91	-2.69%	-
Mar 3, 2026	0.95	0.95	0.93	0.93	0.93	0.54%	-
Mar 2, 2026	0.95	0.95	0.93	0.93	0.93	-4.15%	-
Feb 27, 2026	0.98	0.98	0.97	0.97	0.97	-5.39%	-
Feb 26, 2026	1.04	1.04	1.02	1.02	1.02	-	-
Feb 25, 2026	1.04	1.04	1.02	1.02	1.02	2.00%	-
Feb 24, 2026	1.01	1.01	1.00	1.00	1.00	2.04%	-
Feb 23, 2026	0.98	0.98	0.98	0.98	0.98	0.51%	-
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%	-