FRA:AWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	55.19	55.19	55.19	55.19	-	2.20%	-
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%	-
Jul 10, 2026	51.99	52.59	51.99	52.59	52.59	-0.13%	-
Jul 9, 2026	51.00	52.66	51.00	52.66	52.66	3.42%	-
Jul 8, 2026	51.94	51.94	50.92	50.92	50.92	-4.30%	-
Jul 7, 2026	53.57	53.57	53.21	53.21	53.21	-3.47%	-
Jul 6, 2026	55.02	55.12	55.02	55.12	55.12	1.40%	-
Jul 3, 2026	54.36	54.36	54.36	54.36	54.36	-7.09%	-
Jul 2, 2026	57.63	58.51	57.63	58.51	58.51	-1.75%	-
Jul 1, 2026	59.00	59.55	59.00	59.55	59.55	1.16%	-
Jun 30, 2026	59.28	59.28	58.87	58.87	58.87	0.55%	-
Jun 29, 2026	60.03	60.03	58.55	58.55	58.55	-2.82%	-
Jun 26, 2026	60.25	60.25	60.25	60.25	60.25	-4.20%	-
Jun 25, 2026	62.89	62.89	62.89	62.89	62.89	-2.42%	-
Jun 24, 2026	64.45	64.45	64.45	64.45	64.45	0.99%	-
Jun 23, 2026	65.79	65.79	63.82	63.82	63.82	2.37%	210
Jun 22, 2026	62.34	62.34	62.34	62.34	62.34	-0.92%	-
Jun 19, 2026	62.92	62.92	62.92	62.92	62.92	3.74%	-
Jun 18, 2026	60.65	60.65	60.65	60.65	60.65	-1.11%	-
Jun 17, 2026	61.33	61.33	61.33	61.33	61.33	-6.27%	-
Jun 16, 2026	65.43	65.43	65.43	65.43	65.43	0.96%	-
Jun 15, 2026	64.81	64.81	64.81	64.81	64.81	3.56%	-
Jun 12, 2026	62.58	62.58	62.58	62.58	62.58	2.86%	-
Jun 11, 2026	60.84	60.84	60.84	60.84	60.84	-3.96%	-
Jun 10, 2026	63.35	63.35	63.35	63.35	63.35	-2.81%	-
Jun 9, 2026	65.18	65.18	65.18	65.18	65.18	3.10%	-
Jun 8, 2026	63.22	63.22	63.22	63.22	63.22	-4.65%	-
Jun 5, 2026	68.08	68.08	66.30	66.30	66.30	-4.02%	190
Jun 4, 2026	69.08	69.08	69.08	69.08	69.08	3.03%	-
Jun 3, 2026	67.96	67.96	67.05	67.05	67.05	0.22%	-
Jun 2, 2026	64.35	66.90	64.35	66.90	66.90	3.13%	-
Jun 1, 2026	66.74	66.74	64.87	64.87	64.87	-8.22%	-
May 29, 2026	69.33	70.68	69.33	70.68	70.68	4.93%	-
May 28, 2026	67.38	67.38	66.33	67.36	67.36	-3.54%	79
May 27, 2026	71.62	71.62	69.83	69.83	69.83	-	-
May 26, 2026	70.84	70.84	69.83	69.83	69.83	-0.89%	-
May 25, 2026	71.07	71.07	71.07	71.07	70.46	9.52%	-
May 22, 2026	63.15	64.89	63.15	64.89	64.33	3.16%	-
May 21, 2026	63.49	63.49	62.90	62.90	62.36	2.06%	-
May 20, 2026	60.43	61.63	60.43	61.63	61.10	1.40%	-