FRA:AOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	70.55	70.55	70.30	70.30	70.30	2.11%	1
Jul 16, 2026	68.85	68.85	68.85	68.85	68.85	0.66%	-
Jul 15, 2026	68.55	68.55	68.40	68.40	68.40	-1.08%	1
Jul 14, 2026	69.15	69.15	69.15	69.15	69.15	0.80%	182
Jul 13, 2026	68.60	68.60	68.60	68.60	68.60	-0.44%	-
Jul 10, 2026	68.90	68.90	68.90	68.90	68.90	-1.22%	-
Jul 9, 2026	69.75	69.75	69.75	69.75	69.75	0.22%	-
Jul 8, 2026	69.60	69.60	69.60	69.60	69.60	0.51%	-
Jul 7, 2026	69.25	69.25	69.25	69.25	69.25	-0.29%	-
Jul 6, 2026	69.50	69.50	69.45	69.45	69.45	-1.00%	100
Jul 3, 2026	70.15	70.15	70.15	70.15	70.15	0.07%	-
Jul 2, 2026	70.10	70.10	70.10	70.10	70.10	-0.21%	-
Jul 1, 2026	70.50	70.55	70.25	70.25	70.25	-1.33%	3
Jun 30, 2026	71.20	71.20	71.20	71.20	71.20	-0.63%	-
Jun 29, 2026	71.50	71.65	71.50	71.65	71.65	2.36%	-
Jun 26, 2026	70.00	70.00	70.00	70.00	70.00	-0.57%	-
Jun 25, 2026	70.40	70.40	70.40	70.40	70.40	2.70%	-
Jun 24, 2026	68.55	68.55	68.55	68.55	68.55	0.66%	-
Jun 23, 2026	68.10	68.10	68.10	68.10	68.10	-0.07%	-
Jun 22, 2026	68.15	68.15	68.15	68.15	68.15	0.66%	-
Jun 19, 2026	67.70	67.70	67.70	67.70	67.70	-0.88%	-
Jun 18, 2026	68.30	68.30	68.30	68.30	68.30	-1.80%	-
Jun 17, 2026	69.55	69.55	69.55	69.55	69.55	-0.22%	-
Jun 16, 2026	69.70	69.70	69.70	69.70	69.70	-1.62%	-
Jun 15, 2026	70.85	70.85	70.85	70.85	70.85	0.28%	-
Jun 12, 2026	70.65	70.65	70.65	70.65	70.65	1.00%	-
Jun 11, 2026	69.95	69.95	69.95	69.95	69.95	1.38%	-
Jun 10, 2026	69.00	69.00	69.00	69.00	69.00	0.95%	-
Jun 9, 2026	68.35	68.35	68.35	68.35	68.35	2.09%	-
Jun 8, 2026	66.95	66.95	66.95	66.95	66.95	-1.90%	-
Jun 5, 2026	68.25	68.25	68.25	68.25	68.25	1.79%	-
Jun 4, 2026	67.05	67.05	67.05	67.05	67.05	-0.07%	-
Jun 3, 2026	67.10	67.10	67.10	67.10	67.10	-3.66%	-
Jun 2, 2026	69.65	69.65	69.65	69.65	69.65	-1.55%	-
Jun 1, 2026	70.75	70.75	70.75	70.75	70.75	-1.05%	-
May 29, 2026	71.50	71.50	71.50	71.50	71.50	1.27%	-
May 28, 2026	70.60	70.60	70.60	70.60	70.60	-0.28%	-
May 27, 2026	70.80	70.80	70.80	70.80	70.80	-0.42%	-
May 26, 2026	71.10	71.10	71.10	71.10	71.10	-1.04%	-
May 25, 2026	72.00	72.00	71.85	71.85	71.85	0.28%	-
May 22, 2026	71.65	71.65	71.65	71.65	71.65	0.42%	-
May 21, 2026	71.35	71.35	71.35	71.35	71.35	4.31%	-
May 20, 2026	68.40	68.40	68.40	68.40	68.40	-1.30%	-
May 19, 2026	69.30	69.30	69.30	69.30	69.30	2.59%	100
May 18, 2026	67.55	67.55	67.55	67.55	67.55	-0.73%	100
May 15, 2026	68.05	68.05	68.05	68.05	68.05	0.15%	-
May 14, 2026	67.95	67.95	67.95	67.95	67.95	-0.59%	-
May 13, 2026	71.15	71.15	71.15	71.15	68.35	-0.35%	-
May 12, 2026	71.40	71.40	71.40	71.40	68.59	-0.35%	-
May 11, 2026	71.65	71.65	71.65	71.65	68.83	-0.28%	-