FRA:AWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	79.04	79.04	76.19	76.19	76.19	2.45%	27
Sep 17, 2026	74.41	74.41	74.37	74.37	74.37	-1.39%	-
Sep 16, 2026	77.74	77.74	75.42	75.42	75.42	3.09%	-
Sep 15, 2026	68.35	73.16	68.35	73.16	73.16	6.32%	-
Sep 14, 2026	77.07	77.07	68.81	68.81	68.81	-10.52%	47
Sep 11, 2026	72.46	76.90	72.46	76.90	76.90	18.73%	214
Sep 10, 2026	65.56	65.56	64.77	64.77	64.77	-0.37%	-
Sep 9, 2026	64.48	65.01	64.48	65.01	65.01	1.04%	-
Sep 8, 2026	63.27	64.34	63.27	64.34	64.34	1.53%	-
Sep 7, 2026	63.37	63.37	63.37	63.37	63.37	2.56%	-
Sep 4, 2026	61.23	61.79	61.23	61.79	61.79	2.05%	-
Sep 3, 2026	61.73	61.73	60.55	60.55	60.55	3.54%	-
Sep 2, 2026	57.87	58.48	57.87	58.48	58.48	4.41%	-
Sep 1, 2026	57.47	57.47	56.01	56.01	56.01	-0.30%	-
Aug 31, 2026	56.39	56.39	56.18	56.18	56.18	-1.75%	-
Aug 28, 2026	57.50	57.50	57.18	57.18	57.18	0.23%	-
Aug 27, 2026	57.13	57.13	57.05	57.05	57.05	1.31%	-
Aug 26, 2026	56.01	56.31	56.01	56.31	56.31	1.75%	-
Aug 25, 2026	57.21	57.21	55.34	55.34	55.34	-2.30%	-
Aug 24, 2026	56.99	56.99	56.64	56.64	56.64	-2.13%	-
Aug 21, 2026	57.89	57.89	57.87	57.87	57.87	-1.95%	-
Aug 20, 2026	58.21	59.02	58.21	59.02	59.02	-1.04%	-
Aug 19, 2026	57.82	59.64	57.82	59.64	59.64	2.81%	-
Aug 18, 2026	58.01	58.01	58.01	58.01	58.01	-1.53%	-
Aug 17, 2026	58.91	58.91	58.91	58.91	58.91	-1.78%	-
Aug 14, 2026	59.72	59.98	59.72	59.98	59.98	-0.33%	-
Aug 13, 2026	60.25	60.25	60.18	60.18	60.18	2.98%	-
Aug 12, 2026	58.97	58.97	58.44	58.44	58.44	-2.73%	-
Aug 11, 2026	59.33	60.08	59.33	60.08	60.08	-0.22%	-
Aug 10, 2026	60.94	60.94	60.21	60.21	60.21	4.17%	1
Aug 7, 2026	57.36	57.80	57.36	57.80	57.80	-0.40%	-
Aug 6, 2026	57.53	58.03	57.53	58.03	58.03	0.17%	-
Aug 5, 2026	57.83	57.93	57.83	57.93	57.93	4.19%	-
Aug 4, 2026	52.62	55.60	52.62	55.60	55.60	6.68%	-
Aug 3, 2026	54.03	54.03	52.12	52.12	52.12	-2.05%	304
Jul 31, 2026	54.46	54.46	53.21	53.21	53.21	1.95%	-
Jul 30, 2026	53.62	53.62	52.19	52.19	52.19	-0.34%	-
Jul 29, 2026	50.15	52.37	49.86	52.37	52.37	-6.62%	25
Jul 28, 2026	55.19	56.08	55.19	56.08	56.08	3.85%	-
Jul 27, 2026	53.50	54.00	53.50	54.00	54.00	1.12%	-
Jul 24, 2026	53.40	53.40	53.40	53.40	53.40	-3.61%	-
Jul 23, 2026	55.40	55.40	55.40	55.40	55.40	-0.36%	-
Jul 22, 2026	55.60	55.60	55.60	55.60	55.60	-0.32%	-
Jul 21, 2026	52.67	55.78	52.67	55.78	55.78	7.29%	304
Jul 20, 2026	51.66	51.99	51.66	51.99	51.99	3.34%	-
Jul 17, 2026	49.76	50.31	49.76	50.31	50.31	2.16%	100
Jul 16, 2026	50.05	50.05	49.25	49.25	49.25	-1.03%	-
Jul 15, 2026	49.90	49.90	49.76	49.76	49.76	-2.50%	-
Jul 14, 2026	51.06	51.06	51.03	51.03	51.03	-1.43%	-
Jul 13, 2026	52.42	52.42	51.77	51.77	51.77	-1.56%	-