FRA:ALI1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.04	13.24	12.42	12.82	12.82	0.79%	7,425
Mar 26, 2026	13.52	13.98	12.48	12.72	12.72	-8.49%	17,694
Mar 25, 2026	13.26	14.02	12.84	13.90	13.90	7.09%	21,157
Mar 24, 2026	14.60	14.72	12.68	12.98	12.98	-11.94%	20,913
Mar 23, 2026	13.40	14.98	12.88	14.74	14.74	5.89%	41,666
Mar 20, 2026	15.02	15.54	13.84	13.92	13.92	-5.95%	23,908
Mar 19, 2026	13.50	14.98	12.44	14.80	14.80	-3.52%	124,246
Mar 18, 2026	16.22	16.48	15.12	15.34	15.34	-2.29%	11,085
Mar 17, 2026	16.90	16.90	15.20	15.70	15.70	-6.55%	17,997
Mar 16, 2026	17.52	18.18	16.42	16.80	16.80	-2.67%	48,319
Mar 13, 2026	17.96	18.14	16.56	17.26	17.26	-5.79%	34,653
Mar 12, 2026	19.32	19.46	17.90	18.32	18.32	-5.08%	13,455
Mar 11, 2026	18.64	19.38	18.22	19.30	19.30	5.12%	28,098
Mar 10, 2026	16.98	18.98	16.90	18.36	18.36	8.51%	48,618
Mar 9, 2026	15.70	16.92	15.36	16.92	16.92	5.75%	18,305
Mar 6, 2026	16.98	16.98	15.90	16.00	16.00	0.13%	15,837
Mar 5, 2026	17.06	17.54	15.66	15.98	15.98	-4.77%	20,310
Mar 4, 2026	16.44	16.96	15.54	16.78	16.78	1.70%	37,307
Mar 3, 2026	16.96	17.28	14.72	16.50	16.50	-6.46%	121,272
Mar 2, 2026	16.26	17.76	16.08	17.64	17.64	14.25%	30,117
Feb 27, 2026	15.44	15.64	14.94	15.44	15.44	1.85%	22,209
Feb 26, 2026	14.30	15.16	14.10	15.16	15.16	7.52%	31,278
Feb 25, 2026	14.38	14.66	14.10	14.10	14.10	-0.14%	61,661
Feb 24, 2026	13.20	14.46	13.12	14.12	14.12	8.45%	38,928
Feb 23, 2026	12.60	13.10	12.42	13.02	13.02	4.49%	19,932
Feb 20, 2026	12.30	12.62	12.20	12.46	12.46	1.30%	19,322
Feb 19, 2026	12.44	12.44	11.94	12.30	12.30	-0.16%	13,428
Feb 18, 2026	11.64	12.32	11.20	12.32	12.32	8.26%	41,986
Feb 17, 2026	11.76	11.88	10.90	11.38	11.38	-4.21%	15,617
Feb 16, 2026	11.90	11.94	11.72	11.88	11.88	2.41%	10,248
Feb 13, 2026	11.04	11.82	10.64	11.60	11.60	8.82%	19,458
Feb 12, 2026	11.86	11.90	10.40	10.66	10.66	-10.42%	36,946
Feb 11, 2026	12.28	12.34	11.20	11.90	11.90	-0.83%	16,281
Feb 10, 2026	12.60	12.60	11.96	12.00	12.00	-3.23%	60,904
Feb 9, 2026	12.28	12.46	11.80	12.40	12.40	4.38%	32,031
Feb 6, 2026	10.88	11.90	10.76	11.88	11.88	9.80%	56,070
Feb 5, 2026	11.30	11.54	10.78	10.82	10.82	-3.91%	25,884
Feb 4, 2026	11.50	11.66	10.78	11.26	11.26	-0.18%	102,344
Feb 3, 2026	9.83	11.40	9.66	11.28	11.28	16.65%	89,128
Feb 2, 2026	9.20	10.28	9.09	9.67	9.67	2.11%	28,541
Jan 30, 2026	9.43	9.86	8.83	9.47	9.47	0.42%	106,109
Jan 29, 2026	9.99	9.99	9.20	9.43	9.43	-6.63%	29,409
Jan 28, 2026	9.63	10.12	9.42	10.10	10.10	10.38%	30,561
Jan 27, 2026	9.96	9.99	8.91	9.15	9.15	-6.63%	41,083
Jan 26, 2026	9.87	10.50	9.49	9.80	9.80	5.26%	82,912
Jan 23, 2026	9.05	9.59	8.90	9.31	9.31	4.96%	41,792
Jan 22, 2026	8.67	9.08	8.61	8.87	8.87	3.99%	27,979
Jan 21, 2026	8.15	8.77	8.08	8.53	8.53	5.31%	74,070
Jan 20, 2026	7.38	8.10	7.05	8.10	8.10	12.81%	78,370
Jan 19, 2026	7.15	7.27	6.96	7.18	7.18	-3.75%	153,895