FRA:ALI1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	17.63	17.74	17.60	17.61	-	-0.59%	10,864
Jun 2, 2026	16.48	18.00	16.48	17.71	17.71	7.99%	11,012
Jun 1, 2026	16.90	17.00	16.32	16.40	16.40	-2.99%	33,604
May 29, 2026	17.75	17.86	16.84	16.91	16.91	-4.71%	14,359
May 28, 2026	17.14	17.80	16.98	17.74	17.74	1.55%	10,733
May 27, 2026	16.94	17.71	16.36	17.47	17.47	3.50%	9,310
May 26, 2026	16.38	17.06	16.31	16.88	16.88	0.57%	12,246
May 25, 2026	16.36	16.90	16.25	16.79	16.79	3.58%	27,860
May 22, 2026	16.21	16.59	15.74	16.21	16.21	0.34%	4,820
May 21, 2026	15.29	16.17	15.13	16.15	16.15	7.38%	3,612
May 20, 2026	14.81	15.85	14.81	15.04	15.04	1.93%	5,602
May 19, 2026	15.01	15.40	14.04	14.76	14.76	-0.40%	9,948
May 18, 2026	15.00	15.49	14.76	14.82	14.82	-1.89%	8,894
May 15, 2026	15.70	15.70	14.91	15.10	15.10	-3.14%	21,298
May 14, 2026	16.79	17.11	15.40	15.59	15.59	-6.98%	9,947
May 13, 2026	18.53	19.21	16.76	16.76	16.76	-10.83%	14,885
May 12, 2026	17.56	18.92	17.16	18.80	18.80	6.28%	6,682
May 11, 2026	16.70	17.95	16.56	17.69	17.69	6.89%	11,588
May 8, 2026	17.00	17.31	16.02	16.55	16.55	-2.01%	2,827
May 7, 2026	18.05	18.20	16.86	16.89	16.89	-6.89%	8,945
May 6, 2026	17.08	18.21	16.85	18.14	18.14	6.49%	11,790
May 5, 2026	16.93	17.39	16.91	17.03	17.03	1.98%	6,103
May 4, 2026	17.76	18.25	16.70	16.70	16.70	-8.74%	8,812
Apr 30, 2026	16.75	18.30	16.65	18.30	18.30	8.67%	3,862
Apr 29, 2026	17.70	18.25	16.50	16.84	16.84	-4.43%	6,316
Apr 28, 2026	18.06	18.20	17.00	17.62	17.62	-3.45%	7,947
Apr 27, 2026	18.55	18.55	17.55	18.25	18.25	-1.72%	10,528
Apr 24, 2026	18.65	19.21	18.44	18.57	18.57	-1.17%	8,088
Apr 23, 2026	19.69	20.23	18.16	18.79	18.79	-5.84%	38,484
Apr 22, 2026	18.96	20.10	18.77	19.96	19.96	7.00%	34,684
Apr 21, 2026	19.80	20.00	18.40	18.65	18.65	-5.38%	29,012
Apr 20, 2026	19.41	20.35	19.27	19.71	19.71	-0.63%	41,299
Apr 17, 2026	18.98	20.63	18.82	19.84	19.84	2.53%	55,777
Apr 16, 2026	17.79	19.75	16.74	19.35	19.35	8.25%	60,353
Apr 15, 2026	18.35	19.00	17.48	17.87	17.87	-2.14%	81,843
Apr 14, 2026	17.41	18.28	17.15	18.26	18.26	4.49%	28,600
Apr 13, 2026	15.00	17.48	14.73	17.48	17.48	15.88%	66,832
Apr 10, 2026	15.14	15.56	14.98	15.08	15.08	-1.08%	12,380
Apr 9, 2026	14.97	15.35	14.70	15.25	15.25	1.63%	5,494
Apr 8, 2026	14.80	15.10	14.19	15.00	15.00	9.33%	18,078
Apr 7, 2026	14.47	14.52	13.50	13.72	13.72	3.31%	23,163
Apr 2, 2026	12.46	13.48	12.30	13.28	13.28	2.31%	31,670
Apr 1, 2026	13.10	13.40	12.72	12.98	12.98	3.67%	30,900
Mar 31, 2026	11.98	12.70	11.04	12.52	12.52	4.68%	56,621
Mar 30, 2026	13.32	13.38	11.86	11.96	11.96	-6.71%	21,391
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