FRA:ALI1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	12.38	12.64	11.91	12.03	12.03	-1.31%	11,463
Sep 17, 2026	12.09	12.38	12.09	12.19	12.19	4.55%	26,060
Sep 16, 2026	12.22	12.57	11.62	11.66	11.66	-3.99%	12,365
Sep 15, 2026	12.94	13.12	12.15	12.15	12.15	-5.34%	10,388
Sep 14, 2026	13.47	13.80	12.76	12.83	12.83	-3.71%	18,130
Sep 11, 2026	14.56	14.92	12.93	13.33	13.33	-7.21%	14,810
Sep 10, 2026	15.76	15.81	14.30	14.36	14.36	-10.25%	28,753
Sep 9, 2026	16.33	16.65	15.83	16.00	16.00	-3.06%	36,300
Sep 8, 2026	15.08	16.69	15.08	16.51	16.51	9.49%	12,717
Sep 7, 2026	15.20	15.20	15.01	15.08	15.08	0.43%	370
Sep 4, 2026	15.26	15.35	14.87	15.01	15.01	-1.57%	640
Sep 3, 2026	15.33	15.47	14.91	15.25	15.25	1.13%	990
Sep 2, 2026	15.04	15.32	14.46	15.08	15.08	-0.36%	2,820
Sep 1, 2026	15.31	15.43	14.69	15.14	15.14	-0.85%	2,874
Aug 31, 2026	15.51	15.69	15.13	15.27	15.27	-1.58%	4,890
Aug 28, 2026	16.11	16.20	15.50	15.51	15.51	-3.69%	17,464
Aug 27, 2026	15.46	16.30	15.25	16.11	16.11	2.71%	13,356
Aug 26, 2026	15.90	16.19	15.57	15.68	15.68	-2.70%	34,532
Aug 25, 2026	15.65	16.19	15.35	16.12	16.12	3.27%	5,976
Aug 24, 2026	16.15	16.30	15.41	15.61	15.61	-1.14%	26,127
Aug 21, 2026	15.00	16.25	14.91	15.79	15.79	4.36%	24,316
Aug 20, 2026	13.81	15.13	13.61	15.13	15.13	10.20%	69,174
Aug 19, 2026	13.32	13.90	13.32	13.73	13.73	2.23%	6,690
Aug 18, 2026	14.00	14.00	13.16	13.43	13.43	-4.75%	27,581
Aug 17, 2026	13.57	14.39	13.42	14.10	14.10	8.21%	57,583
Aug 14, 2026	12.00	13.10	12.00	13.03	13.03	8.50%	9,266
Aug 13, 2026	12.50	12.59	12.01	12.01	12.01	-3.65%	5,412
Aug 12, 2026	11.88	12.54	11.74	12.46	12.46	8.25%	9,574
Aug 11, 2026	11.96	12.08	10.96	11.51	11.51	-3.56%	1,474
Aug 10, 2026	12.40	12.75	11.90	11.94	11.94	-1.40%	37,801
Aug 7, 2026	11.93	12.19	11.47	12.11	12.11	3.68%	10,423
Aug 6, 2026	11.69	12.17	11.61	11.68	11.68	-	2,085
Aug 5, 2026	11.98	12.10	11.68	11.68	11.68	1.61%	9,968
Aug 4, 2026	11.06	11.71	11.06	11.49	11.49	5.70%	13,243
Aug 3, 2026	9.95	11.07	9.55	10.87	10.87	10.92%	27,708
Jul 31, 2026	10.16	11.08	9.80	9.80	9.80	-2.24%	30,709
Jul 30, 2026	9.10	10.27	8.92	10.03	10.03	4.51%	46,107
Jul 29, 2026	10.61	10.61	9.45	9.59	9.59	-10.36%	59,038
Jul 28, 2026	11.49	11.49	10.17	10.70	10.70	-8.12%	9,608
Jul 27, 2026	12.23	12.28	11.12	11.65	11.65	-0.43%	5,874
Jul 24, 2026	12.31	12.47	11.69	11.70	11.70	-5.46%	7,868
Jul 23, 2026	12.86	12.86	12.10	12.37	12.37	-0.44%	16,206
Jul 22, 2026	13.25	13.34	12.43	12.43	12.43	-5.76%	5,069
Jul 21, 2026	12.21	13.19	12.21	13.19	13.19	8.47%	3,850
Jul 20, 2026	12.02	12.45	12.01	12.16	12.16	1.42%	15,752
Jul 17, 2026	11.31	12.22	10.91	11.99	11.99	4.35%	14,097
Jul 16, 2026	12.19	12.31	11.40	11.49	11.49	-6.21%	52,893
Jul 15, 2026	13.83	13.99	12.07	12.25	12.25	-11.52%	19,007
Jul 14, 2026	13.21	13.93	13.21	13.84	13.84	4.10%	5,896
Jul 13, 2026	14.30	14.30	12.87	13.30	13.30	-7.83%	11,494