FRA:ASG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	38.95	39.01	38.74	38.86	-	-0.31%	28
Jun 2, 2026	38.34	38.98	38.34	38.98	38.98	1.64%	314
Jun 1, 2026	38.93	38.93	38.35	38.35	38.35	-0.93%	1,104
May 29, 2026	38.45	38.71	38.45	38.71	38.71	1.07%	717
May 28, 2026	38.57	38.57	38.27	38.30	38.30	-0.98%	419
May 27, 2026	38.88	38.88	38.68	38.68	38.68	-0.23%	50
May 26, 2026	38.89	38.89	38.74	38.77	38.77	-0.92%	648
May 25, 2026	39.21	39.21	38.89	39.13	39.13	0.72%	2,491
May 22, 2026	38.87	38.87	38.47	38.85	38.85	-0.03%	817
May 21, 2026	37.25	38.86	37.25	38.86	38.86	4.15%	2,138
May 20, 2026	37.36	37.51	37.10	37.31	37.31	-0.48%	952
May 19, 2026	37.49	37.49	37.49	37.49	37.49	0.94%	-
May 18, 2026	37.11	37.24	37.11	37.14	37.14	-0.08%	111
May 15, 2026	38.72	38.81	38.72	38.81	37.17	-0.74%	290
May 14, 2026	39.11	39.11	39.10	39.10	37.45	0.08%	295
May 13, 2026	39.07	39.07	39.07	39.07	37.42	0.75%	-
May 12, 2026	39.45	39.45	38.56	38.78	37.14	-1.65%	1,719
May 11, 2026	38.87	39.43	38.80	39.43	37.76	2.10%	1,695
May 8, 2026	38.77	38.77	38.62	38.62	36.99	-1.38%	300
May 7, 2026	38.96	39.16	38.96	39.16	37.51	0.36%	115
May 6, 2026	38.22	39.17	38.22	39.02	37.37	2.04%	345
May 5, 2026	37.44	38.48	37.44	38.24	36.62	0.16%	1,983
May 4, 2026	38.18	38.18	38.18	38.18	36.57	0.93%	20
Apr 30, 2026	37.62	37.83	37.50	37.83	36.23	-0.11%	255
Apr 29, 2026	38.51	38.51	37.87	37.87	36.27	-1.35%	165
Apr 28, 2026	38.34	38.39	38.25	38.39	36.77	-	1,300
Apr 27, 2026	37.83	38.39	37.83	38.39	36.77	1.27%	915
Apr 24, 2026	37.67	37.91	37.67	37.91	36.31	0.99%	153
Apr 23, 2026	37.34	37.65	37.34	37.54	35.95	-0.21%	373
Apr 22, 2026	37.78	37.78	37.62	37.62	36.03	-0.45%	140
Apr 21, 2026	37.52	37.79	37.52	37.79	36.19	0.83%	1,000
Apr 20, 2026	37.48	37.48	37.48	37.48	35.90	0.89%	52
Apr 17, 2026	37.03	37.15	37.03	37.15	35.58	0.16%	500
Apr 16, 2026	36.69	37.39	36.69	37.09	35.52	1.37%	900
Apr 15, 2026	36.65	36.65	36.56	36.59	35.04	-0.33%	300
Apr 14, 2026	36.10	36.71	36.10	36.71	35.16	1.83%	550
Apr 13, 2026	35.64	36.05	35.64	36.05	34.53	-0.52%	817
Apr 10, 2026	36.24	36.34	36.24	36.24	34.71	-0.44%	30
Apr 9, 2026	35.92	36.40	35.85	36.40	34.86	0.30%	1,010
Apr 8, 2026	36.67	36.70	36.24	36.29	34.76	0.95%	510
Apr 7, 2026	35.75	35.95	35.75	35.95	34.43	4.29%	230
Apr 2, 2026	34.47	34.47	34.47	34.47	33.01	-2.24%	-
Apr 1, 2026	34.87	35.26	34.87	35.26	33.77	1.47%	100
Mar 31, 2026	34.22	34.75	34.22	34.75	33.28	1.82%	150
Mar 30, 2026	33.46	34.13	33.44	34.13	32.69	2.00%	410
Mar 27, 2026	33.79	33.79	33.46	33.46	32.05	-0.39%	320
Mar 26, 2026	33.55	33.73	33.55	33.59	32.17	-0.27%	590
Mar 25, 2026	33.44	33.81	33.44	33.68	32.26	1.20%	310
Mar 24, 2026	33.22	33.45	33.22	33.28	31.87	-0.63%	575
Mar 23, 2026	33.13	33.59	32.52	33.49	32.07	-0.12%	503