FRA:ALI1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	11.44	11.54	11.21	11.34	-	-2.62%	35,382
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
Jul 10, 2026	13.01	14.45	12.88	14.43	14.43	12.70%	9,060
Jul 9, 2026	13.00	13.37	12.80	12.80	12.80	-1.99%	7,749
Jul 8, 2026	13.31	13.37	12.51	13.06	13.06	-1.73%	41,854
Jul 7, 2026	14.01	14.07	12.98	13.29	13.29	-6.97%	6,885
Jul 6, 2026	14.09	14.64	14.09	14.29	14.29	0.49%	1,760
Jul 3, 2026	14.11	14.25	14.10	14.22	14.22	4.10%	1,737
Jul 2, 2026	14.04	14.98	13.44	13.66	13.66	-3.57%	19,173
Jul 1, 2026	14.51	14.88	14.16	14.16	14.16	-2.81%	19,658
Jun 30, 2026	14.11	14.70	14.11	14.57	14.57	2.64%	2,710
Jun 29, 2026	14.57	14.74	13.79	14.20	14.20	-0.56%	10,730
Jun 26, 2026	14.33	14.50	13.86	14.28	14.28	-0.80%	10,195
Jun 25, 2026	14.69	14.95	14.16	14.39	14.39	-0.83%	6,730
Jun 24, 2026	15.92	15.96	14.51	14.51	14.51	-9.11%	8,110
Jun 23, 2026	15.99	16.39	15.31	15.97	15.97	-2.24%	16,767
Jun 22, 2026	16.55	16.87	16.33	16.33	16.33	-0.46%	17,875
Jun 19, 2026	16.18	16.42	16.11	16.41	16.41	0.34%	22,980
Jun 18, 2026	16.11	16.41	15.76	16.35	16.35	3.61%	5,539
Jun 17, 2026	15.95	16.44	15.78	15.78	15.78	-0.66%	9,831
Jun 16, 2026	15.48	16.03	15.41	15.89	15.89	2.85%	5,419
Jun 15, 2026	15.95	16.08	15.36	15.45	15.45	0.72%	9,448
Jun 12, 2026	14.75	15.39	14.61	15.34	15.34	5.03%	19,394
Jun 11, 2026	13.51	14.60	13.50	14.60	14.60	11.41%	29,948
Jun 10, 2026	13.56	13.83	13.11	13.11	13.11	-3.82%	19,282
Jun 9, 2026	14.52	14.79	12.75	13.63	13.63	-5.25%	21,416
Jun 8, 2026	14.35	15.20	14.00	14.38	14.38	0.77%	28,553
Jun 5, 2026	16.45	16.90	14.18	14.27	14.27	-19.65%	39,114
Jun 4, 2026	17.20	17.92	16.92	17.76	17.76	3.68%	5,009
Jun 3, 2026	17.90	18.00	17.13	17.13	17.13	-3.27%	4,302
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