FRA:ALI1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	8.15	8.44	8.10	8.27	8.27	4.87%	8,402
Oct 20, 2026	7.95	8.28	7.50	7.89	7.89	0.23%	30,893
Oct 19, 2026	8.85	9.10	7.71	7.87	7.87	-10.06%	18,107
Oct 16, 2026	9.15	9.24	8.68	8.75	8.75	-3.63%	10,150
Oct 15, 2026	9.03	9.18	8.43	9.08	9.08	1.07%	31,481
Oct 14, 2026	9.83	10.19	8.98	8.98	8.98	-8.53%	17,247
Oct 13, 2026	10.01	10.01	9.76	9.82	9.82	-1.21%	4,122
Oct 12, 2026	10.53	10.53	9.76	9.94	9.94	-5.90%	28,582
Oct 9, 2026	10.45	10.79	10.21	10.57	10.57	3.63%	15,707
Oct 8, 2026	10.99	10.99	10.10	10.20	10.20	-5.43%	50,063
Oct 7, 2026	11.66	11.66	10.78	10.78	10.78	-7.19%	35,339
Oct 6, 2026	11.98	12.05	11.55	11.62	11.62	-3.69%	5,196
Oct 5, 2026	12.05	12.18	11.86	12.06	12.06	1.69%	5,224
Oct 2, 2026	11.71	12.07	11.71	11.86	11.86	1.54%	1,174
Oct 1, 2026	11.87	11.88	11.41	11.68	11.68	0.34%	5,785
Sep 30, 2026	11.54	11.74	11.52	11.64	11.64	1.31%	4,050
Sep 29, 2026	11.63	12.18	11.39	11.49	11.49	-1.46%	4,176
Sep 28, 2026	11.95	12.05	11.54	11.66	11.66	-3.48%	36,824
Sep 25, 2026	11.08	12.17	11.08	12.08	12.08	11.18%	15,778
Sep 24, 2026	11.89	12.05	10.87	10.87	10.87	-8.62%	23,730
Sep 23, 2026	12.54	12.58	11.80	11.89	11.89	-5.22%	2,285
Sep 22, 2026	12.81	12.81	12.17	12.55	12.55	-2.15%	4,810
Sep 21, 2026	12.39	12.93	12.29	12.82	12.82	6.57%	38,868
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