FRA:AO2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	31.15	31.15	31.15	31.15	-	-	-
Aug 25, 2026	31.15	31.15	31.15	31.15	31.15	1.14%	-
Aug 24, 2026	30.80	30.80	30.80	30.80	30.80	2.84%	-
Aug 21, 2026	29.95	29.95	29.95	29.95	29.95	-1.64%	-
Aug 20, 2026	29.65	30.45	29.65	30.45	30.45	-0.32%	93
Aug 19, 2026	29.50	31.00	29.50	31.00	30.55	4.03%	28
Aug 18, 2026	29.10	29.80	29.10	29.80	29.37	0.68%	360
Aug 17, 2026	29.10	29.60	29.10	29.60	29.17	-	179
Aug 14, 2026	29.70	29.70	29.60	29.60	29.17	-1.99%	-
Aug 13, 2026	28.60	30.20	28.60	30.20	29.76	7.47%	-
Aug 12, 2026	28.10	28.10	28.10	28.10	27.69	-4.58%	-
Aug 11, 2026	27.90	29.45	27.90	29.45	29.02	1.55%	138
Aug 10, 2026	28.00	29.00	28.00	29.00	28.58	2.29%	2
Aug 7, 2026	28.35	28.35	28.35	28.35	27.94	-0.35%	-
Aug 6, 2026	29.40	29.40	28.45	28.45	28.04	-2.57%	100
Aug 5, 2026	29.20	29.20	29.20	29.20	28.78	-0.51%	-
Aug 4, 2026	28.40	29.35	28.40	29.35	28.92	-0.51%	34
Aug 3, 2026	27.10	29.90	27.10	29.50	29.07	10.49%	577
Jul 31, 2026	26.70	26.70	26.70	26.70	26.31	0.19%	-
Jul 30, 2026	26.65	26.65	26.65	26.65	26.26	-3.96%	-
Jul 29, 2026	27.20	27.75	27.20	27.75	27.35	3.74%	200
Jul 28, 2026	26.75	26.75	26.75	26.75	26.36	-3.95%	-
Jul 27, 2026	26.70	27.85	26.70	27.85	27.44	4.50%	200
Jul 24, 2026	26.65	26.65	26.65	26.65	26.26	-1.84%	-
Jul 23, 2026	27.15	27.15	27.15	27.15	26.75	-	-
Jul 22, 2026	27.15	27.15	27.15	27.15	26.75	0.18%	-
Jul 21, 2026	27.10	27.10	27.10	27.10	26.71	-0.18%	-
Jul 20, 2026	27.15	27.15	27.15	27.15	26.75	-1.81%	-
Jul 17, 2026	27.65	27.65	27.65	27.65	27.25	-1.95%	-
Jul 16, 2026	28.25	28.25	28.20	28.20	27.79	1.62%	28
Jul 15, 2026	27.75	27.75	27.75	27.75	27.35	2.02%	-
Jul 14, 2026	27.20	27.20	27.20	27.20	26.80	-0.73%	-
Jul 13, 2026	27.40	27.40	27.40	27.40	27.00	-1.08%	-
Jul 10, 2026	27.70	27.70	27.70	27.70	27.30	1.65%	-
Jul 9, 2026	27.25	27.25	27.25	27.25	26.85	-1.80%	-
Jul 8, 2026	27.75	27.75	27.75	27.75	27.35	2.40%	-
Jul 7, 2026	27.10	27.10	27.10	27.10	26.71	-2.87%	-
Jul 6, 2026	28.05	28.05	27.90	27.90	27.49	-4.29%	35
Jul 3, 2026	29.15	29.15	29.15	29.15	28.73	-2.67%	-
Jul 2, 2026	29.50	29.95	29.50	29.95	29.51	0.67%	7
Jul 1, 2026	29.50	29.75	29.50	29.75	29.32	1.54%	-
Jun 30, 2026	29.30	29.30	29.30	29.30	28.87	-0.68%	-
Jun 29, 2026	29.40	29.70	29.40	29.50	29.07	1.55%	115
Jun 26, 2026	29.05	29.05	29.05	29.05	28.63	-2.68%	-
Jun 25, 2026	29.85	29.85	29.85	29.85	29.42	2.93%	-
Jun 24, 2026	28.35	29.00	28.35	29.00	28.58	3.20%	422
Jun 23, 2026	28.10	28.10	28.10	28.10	27.69	-0.88%	-
Jun 22, 2026	28.35	28.35	28.35	28.35	27.94	1.43%	-
Jun 19, 2026	27.35	27.95	27.35	27.95	27.54	0.72%	1
Jun 18, 2026	27.75	27.75	27.75	27.75	27.35	-	-