FRA:AT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	2.48	2.49	2.45	2.45	2.45	-1.84%	6,350
Jun 2, 2026	2.51	2.53	2.50	2.50	2.50	-1.11%	9,104
Jun 1, 2026	2.56	2.56	2.48	2.52	2.52	-0.79%	15,438
May 29, 2026	2.57	2.57	2.53	2.54	2.54	-1.24%	31,000
May 28, 2026	2.57	2.59	2.55	2.58	2.58	-0.77%	13,145
May 27, 2026	2.56	2.63	2.53	2.60	2.60	0.70%	26,000
May 26, 2026	2.57	2.58	2.57	2.58	2.58	-1.60%	13,200
May 25, 2026	2.59	2.62	2.56	2.62	2.62	2.99%	500
May 22, 2026	2.51	2.55	2.51	2.54	2.54	0.63%	3,691
May 21, 2026	2.52	2.53	2.51	2.53	2.53	-0.71%	3,920
May 20, 2026	2.43	2.55	2.43	2.55	2.55	3.66%	4,900
May 19, 2026	2.41	2.47	2.41	2.46	2.46	1.40%	1,000
May 18, 2026	2.39	2.42	2.31	2.42	2.42	1.17%	1,030
May 15, 2026	2.40	2.40	2.39	2.39	2.39	-2.52%	12,680
May 14, 2026	2.40	2.46	2.40	2.46	2.46	-0.08%	1,030
May 13, 2026	2.49	2.49	2.40	2.46	2.46	-1.84%	5,600
May 12, 2026	2.48	2.52	2.44	2.50	2.50	0.32%	15,510
May 11, 2026	2.40	2.50	2.40	2.50	2.50	1.96%	837
May 8, 2026	2.44	2.45	2.43	2.45	2.45	1.92%	935
May 7, 2026	2.49	2.49	2.40	2.40	2.40	-3.84%	6,500
May 6, 2026	2.36	2.50	2.36	2.50	2.50	5.76%	5,000
May 5, 2026	2.37	2.40	2.35	2.36	2.36	-0.67%	1,004
May 4, 2026	2.44	2.46	2.38	2.38	2.38	-2.94%	1,550
Apr 30, 2026	2.42	2.45	2.42	2.45	2.45	-0.16%	2,800
Apr 29, 2026	2.49	2.49	2.42	2.45	2.45	-1.68%	2,200
Apr 28, 2026	2.49	2.50	2.47	2.50	2.50	0.40%	16,799
Apr 27, 2026	2.42	2.51	2.42	2.49	2.49	0.89%	115
Apr 24, 2026	2.46	2.48	2.40	2.46	2.46	-1.52%	905
Apr 23, 2026	2.59	2.59	2.50	2.50	2.50	-4.50%	17,600
Apr 22, 2026	2.60	2.62	2.60	2.62	2.62	0.69%	2,401
Apr 21, 2026	2.64	2.66	2.60	2.60	2.60	-1.74%	2,886
Apr 20, 2026	2.60	2.66	2.57	2.65	2.65	1.46%	59,286
Apr 17, 2026	2.58	2.61	2.57	2.61	2.61	0.62%	10,909
Apr 16, 2026	2.64	2.64	2.59	2.59	2.59	-2.63%	-
Apr 15, 2026	2.57	2.66	2.57	2.66	2.66	2.78%	5,000
Apr 14, 2026	2.48	2.59	2.48	2.59	2.59	4.18%	800
Apr 13, 2026	2.49	2.53	2.48	2.49	2.49	-2.43%	6,000
Apr 10, 2026	2.48	2.55	2.48	2.55	2.55	2.33%	300
Apr 9, 2026	2.51	2.52	2.49	2.49	2.49	-2.50%	800
Apr 8, 2026	2.55	2.61	2.54	2.56	2.56	5.79%	21,662
Apr 7, 2026	2.42	2.47	2.41	2.42	2.42	-0.98%	34,974
Apr 2, 2026	2.36	2.44	2.36	2.44	2.44	-0.89%	670
Apr 1, 2026	2.31	2.48	2.31	2.46	2.46	6.76%	12,600
Mar 31, 2026	2.25	2.31	2.25	2.31	2.31	3.41%	4,900
Mar 30, 2026	2.19	2.26	2.17	2.23	2.23	2.01%	2,620
Mar 27, 2026	2.20	2.20	2.18	2.19	2.19	-1.62%	5,570
Mar 26, 2026	2.29	2.29	2.20	2.22	2.22	-4.31%	5,230
Mar 25, 2026	2.34	2.35	2.31	2.32	2.32	0.26%	9,180
Mar 24, 2026	2.28	2.32	2.26	2.32	2.32	0.96%	2,900
Mar 23, 2026	2.20	2.34	2.18	2.29	2.29	0.26%	13,420