FRA:AIS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.88	0.88	0.88	0.88	-	0.57%	-
Aug 25, 2026	0.90	0.90	0.88	0.88	0.88	-	-
Aug 24, 2026	0.89	0.89	0.88	0.88	0.88	-	-
Aug 21, 2026	0.89	0.89	0.88	0.88	0.88	1.16%	-
Aug 20, 2026	0.89	0.89	0.87	0.87	0.87	-1.70%	-
Aug 19, 2026	0.89	0.89	0.88	0.88	0.88	-4.35%	-
Aug 18, 2026	0.92	0.92	0.92	0.92	0.92	2.22%	-
Aug 17, 2026	0.92	0.92	0.90	0.90	0.90	0.56%	-
Aug 14, 2026	0.92	0.92	0.90	0.90	0.90	-0.56%	-
Aug 13, 2026	0.92	0.92	0.90	0.90	0.90	-1.10%	-
Aug 12, 2026	0.93	0.93	0.91	0.91	0.91	-	-
Aug 11, 2026	0.93	0.93	0.91	0.91	0.91	0.55%	-
Aug 10, 2026	0.91	0.91	0.91	0.91	0.91	-0.55%	-
Aug 7, 2026	0.92	0.92	0.91	0.91	0.91	-0.55%	-
Aug 6, 2026	0.92	0.93	0.92	0.92	0.92	2.23%	-
Aug 5, 2026	0.91	0.91	0.90	0.90	0.90	-0.56%	-
Aug 4, 2026	0.92	0.92	0.90	0.90	0.90	-	-
Aug 3, 2026	0.93	0.93	0.90	0.90	0.90	-1.64%	-
Jul 31, 2026	0.93	0.93	0.92	0.92	0.92	-	-
Jul 30, 2026	0.93	0.93	0.92	0.92	0.92	1.10%	-
Jul 29, 2026	0.92	0.92	0.91	0.91	0.91	0.56%	-
Jul 28, 2026	0.92	0.92	0.90	0.90	0.90	-	-
Jul 27, 2026	0.92	0.92	0.90	0.90	0.90	-0.55%	-
Jul 24, 2026	0.92	0.92	0.91	0.91	0.91	1.12%	-
Jul 23, 2026	0.92	0.92	0.90	0.90	0.90	-1.10%	-
Jul 22, 2026	0.93	0.93	0.91	0.91	0.91	-2.69%	-
Jul 21, 2026	0.95	0.95	0.93	0.93	0.93	1.09%	-
Jul 20, 2026	0.94	0.94	0.92	0.92	0.92	0.55%	-
Jul 17, 2026	0.93	0.93	0.92	0.92	0.92	2.23%	-
Jul 16, 2026	0.92	0.92	0.90	0.90	0.90	-1.10%	-
Jul 15, 2026	0.93	0.93	0.91	0.91	0.91	-1.63%	-
Jul 14, 2026	0.94	0.94	0.92	0.92	0.92	0.55%	-
Jul 13, 2026	0.93	0.93	0.92	0.92	0.92	0.55%	-
Jul 10, 2026	0.93	0.93	0.91	0.91	0.91	-1.09%	-
Jul 9, 2026	0.94	0.94	0.92	0.92	0.92	1.10%	-
Jul 8, 2026	0.93	0.93	0.91	0.91	0.91	1.11%	-
Jul 7, 2026	0.92	0.92	0.90	0.90	0.90	-1.10%	-
Jul 6, 2026	0.93	0.93	0.91	0.91	0.91	-1.09%	-
Jul 3, 2026	0.94	0.94	0.92	0.92	0.92	2.22%	-
Jul 2, 2026	0.92	0.92	0.90	0.90	0.90	1.12%	-
Jul 1, 2026	0.91	0.91	0.89	0.89	0.89	-1.11%	-
Jun 30, 2026	0.91	0.92	0.90	0.90	0.90	2.27%	-
Jun 29, 2026	0.88	0.90	0.88	0.88	0.88	3.53%	-
Jun 26, 2026	0.88	0.88	0.85	0.85	0.85	-1.73%	-
Jun 25, 2026	0.88	0.88	0.87	0.87	0.87	-0.57%	-
Jun 24, 2026	0.88	0.88	0.87	0.87	0.87	-1.69%	-
Jun 23, 2026	0.91	0.91	0.89	0.89	0.89	0.57%	-
Jun 22, 2026	0.90	0.90	0.88	0.88	0.88	-	-
Jun 19, 2026	0.90	0.90	0.88	0.88	0.88	-1.12%	-
Jun 18, 2026	0.90	0.90	0.89	0.89	0.89	1.71%	-