FRA:ALI1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	19.69	20.23	18.16	18.37	18.37	-7.97%	37,251
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
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