FRA:AIXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	30.97	30.97	28.99	29.32	29.32	-9.17%	4,426
Oct 21, 2026	31.97	32.28	31.97	32.28	32.28	2.67%	8,052
Oct 20, 2026	32.00	32.00	30.60	31.44	31.44	-3.97%	4,673
Oct 19, 2026	33.31	33.31	32.52	32.74	32.74	-0.73%	1,233
Oct 16, 2026	34.07	35.23	32.49	32.98	32.98	-2.19%	5,271
Oct 15, 2026	33.98	34.10	30.73	33.72	33.72	-3.63%	6,332
Oct 14, 2026	34.50	35.59	34.50	34.99	34.99	0.49%	2,190
Oct 13, 2026	35.00	35.08	33.50	34.82	34.82	-1.94%	73,490
Oct 12, 2026	36.57	36.57	35.51	35.51	35.51	-3.14%	100
Oct 9, 2026	36.59	37.54	36.59	36.66	36.66	1.02%	167
Oct 8, 2026	37.99	38.02	35.90	36.29	36.29	-4.40%	3,680
Oct 7, 2026	38.90	38.96	37.96	37.96	37.96	-3.29%	2,092
Oct 6, 2026	39.26	40.36	38.92	39.25	39.25	0.08%	2,926
Oct 5, 2026	39.28	39.70	38.65	39.22	39.22	-0.23%	6,070
Oct 2, 2026	37.02	39.58	37.02	39.31	39.31	5.70%	19,887
Oct 1, 2026	38.71	38.71	36.04	37.19	37.19	-1.22%	815
Sep 30, 2026	36.75	38.02	36.75	37.65	37.65	2.14%	62,312
Sep 29, 2026	35.07	37.24	35.07	36.86	36.86	8.67%	609
Sep 28, 2026	34.50	34.50	33.92	33.92	33.92	-3.09%	530
Sep 25, 2026	35.55	35.55	35.00	35.00	35.00	-0.60%	1,715
Sep 24, 2026	35.55	35.55	35.01	35.21	35.21	-2.25%	600
Sep 23, 2026	36.57	36.62	36.02	36.02	36.02	-1.80%	185
Sep 22, 2026	36.52	36.68	36.44	36.68	36.68	-0.19%	1,117
Sep 21, 2026	35.36	36.75	35.36	36.75	36.75	5.00%	1,280
Sep 18, 2026	34.54	35.20	34.54	35.00	35.00	2.01%	1,812
Sep 17, 2026	34.21	34.51	33.97	34.31	34.31	-0.06%	1,613
Sep 16, 2026	33.67	34.33	33.67	34.33	34.33	3.62%	235
Sep 15, 2026	33.30	33.30	32.77	33.13	33.13	-1.10%	1,425
Sep 14, 2026	35.52	35.63	33.26	33.50	33.50	-11.02%	2,593
Sep 11, 2026	36.60	37.65	36.25	37.65	37.65	2.37%	635
Sep 10, 2026	37.62	37.62	35.92	36.78	36.78	-2.65%	286
Sep 9, 2026	37.96	38.03	37.78	37.78	37.78	1.02%	300
Sep 8, 2026	39.06	39.06	37.40	37.40	37.40	-4.00%	1,560
Sep 7, 2026	36.29	39.00	36.29	38.96	38.96	7.42%	884
Sep 4, 2026	35.83	36.48	35.83	36.27	36.27	2.03%	3,300
Sep 3, 2026	35.85	35.85	34.90	35.55	35.55	-0.22%	1,380
Sep 2, 2026	34.65	35.77	34.65	35.63	35.63	2.27%	634
Sep 1, 2026	35.72	35.72	34.74	34.84	34.84	-2.68%	964
Aug 31, 2026	36.63	36.63	35.80	35.80	35.80	-2.16%	23,905
Aug 28, 2026	37.05	37.18	36.42	36.59	36.59	-0.92%	2,301
Aug 27, 2026	37.65	38.39	36.93	36.93	36.93	0.35%	1,240
Aug 26, 2026	37.45	37.45	36.77	36.80	36.80	-1.23%	2,205
Aug 25, 2026	37.27	37.30	37.10	37.26	37.26	1.64%	3,930
Aug 24, 2026	37.00	37.63	36.66	36.66	36.66	-2.27%	2,578
Aug 21, 2026	37.63	37.84	37.21	37.51	37.51	-0.40%	5,974
Aug 20, 2026	37.68	37.85	37.01	37.66	37.66	0.51%	3,439
Aug 19, 2026	37.82	38.50	37.20	37.47	37.47	-3.15%	3,843
Aug 18, 2026	41.63	41.63	38.46	38.69	38.69	-7.68%	2,701
Aug 17, 2026	41.66	42.49	41.66	41.91	41.91	1.11%	2,381
Aug 14, 2026	41.79	42.05	41.45	41.45	41.45	-0.36%	2,622