FRA:AOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	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%	-
May 8, 2026	71.85	71.85	71.85	71.85	69.02	-0.83%	-
May 7, 2026	71.90	72.45	71.90	72.45	69.60	0.42%	28
May 6, 2026	72.15	72.15	72.15	72.15	69.31	0.28%	-
May 5, 2026	71.95	71.95	71.95	71.95	69.12	1.20%	-
May 4, 2026	71.10	71.10	71.10	71.10	68.30	-0.07%	-
Apr 30, 2026	71.15	71.15	71.15	71.15	68.35	-1.66%	-
Apr 29, 2026	72.35	72.35	72.35	72.35	69.50	-0.21%	-
Apr 28, 2026	72.85	72.85	72.50	72.50	69.65	-0.48%	3
Apr 27, 2026	72.85	72.85	72.85	72.85	69.98	1.25%	-
Apr 24, 2026	71.95	71.95	71.95	71.95	69.12	-1.24%	-
Apr 23, 2026	72.85	72.85	72.85	72.85	69.98	-1.15%	-
Apr 22, 2026	73.70	73.70	73.70	73.70	70.80	0.41%	-
Apr 21, 2026	74.20	74.30	73.40	73.40	70.51	-1.61%	250
Apr 20, 2026	74.60	74.60	74.60	74.60	71.66	0.07%	-
Apr 17, 2026	74.55	74.55	74.55	74.55	71.62	-0.33%	-
Apr 16, 2026	74.80	74.80	74.80	74.80	71.86	2.05%	-
Apr 15, 2026	73.30	73.30	73.30	73.30	70.42	-0.07%	-
Apr 14, 2026	73.35	73.35	73.35	73.35	70.46	1.24%	-
Apr 13, 2026	72.45	72.45	72.45	72.45	69.60	-1.50%	-
Apr 10, 2026	73.55	73.55	73.55	73.55	70.66	0.96%	-
Apr 9, 2026	72.85	72.85	72.85	72.85	69.98	0.62%	-
Apr 8, 2026	72.40	72.40	72.40	72.40	69.55	1.40%	-
Apr 7, 2026	71.40	71.40	71.40	71.40	68.59	0.07%	-
Apr 2, 2026	71.35	71.35	71.35	71.35	68.54	0.28%	-
Apr 1, 2026	70.70	71.15	70.70	71.15	68.35	1.64%	150
Mar 31, 2026	69.55	70.00	69.55	70.00	67.25	1.23%	50
Mar 30, 2026	68.05	69.15	68.05	69.15	66.43	1.39%	5
Mar 27, 2026	68.20	68.20	68.20	68.20	65.52	-0.15%	-
Mar 26, 2026	68.25	68.30	68.25	68.30	65.61	-2.50%	30
Mar 25, 2026	70.05	70.05	70.05	70.05	67.29	0.50%	-
Mar 24, 2026	69.40	69.70	69.40	69.70	66.96	-0.78%	-
Mar 23, 2026	70.60	70.60	68.15	70.25	67.49	-3.17%	195
Mar 20, 2026	72.25	72.55	72.25	72.55	69.69	-1.49%	60