FRA:AWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	73.11	73.86	73.11	73.86	73.86	3.53%	-
Oct 22, 2026	72.18	72.73	71.34	71.34	71.34	-1.91%	12
Oct 21, 2026	72.49	72.73	72.49	72.73	72.73	3.99%	-
Oct 20, 2026	71.20	71.20	69.94	69.94	69.94	-2.96%	108
Oct 19, 2026	71.76	72.07	71.76	72.07	72.07	0.39%	1
Oct 16, 2026	70.14	71.79	70.14	71.79	71.79	3.98%	-
Oct 15, 2026	67.92	69.04	66.91	69.04	69.04	0.98%	7
Oct 14, 2026	68.05	68.49	68.05	68.37	68.37	0.43%	10
Oct 13, 2026	66.67	68.08	66.67	68.08	68.08	-0.74%	12
Oct 12, 2026	67.95	68.59	67.95	68.59	68.59	3.80%	-
Oct 9, 2026	71.73	71.73	66.08	66.08	66.08	-6.40%	-
Oct 8, 2026	73.84	73.84	70.60	70.60	70.60	-4.50%	82
Oct 7, 2026	73.38	73.93	73.38	73.93	73.93	1.75%	-
Oct 6, 2026	74.34	76.42	72.66	72.66	72.66	-1.20%	45
Oct 5, 2026	74.72	74.72	73.54	73.54	73.54	0.26%	40
Oct 2, 2026	73.70	73.70	73.35	73.35	73.35	-3.50%	-
Oct 1, 2026	75.62	76.01	75.62	76.01	76.01	-3.23%	-
Sep 30, 2026	77.21	78.55	77.21	78.55	78.55	0.51%	-
Sep 29, 2026	76.69	78.15	76.69	78.15	78.15	1.52%	110
Sep 28, 2026	77.80	77.80	76.98	76.98	76.98	-0.28%	-
Sep 25, 2026	77.20	77.20	77.20	77.20	77.20	-4.31%	-
Sep 24, 2026	80.68	80.68	80.68	80.68	80.68	2.91%	10
Sep 23, 2026	78.40	78.40	78.40	78.40	78.40	3.83%	-
Sep 22, 2026	76.72	76.72	75.51	75.51	75.51	-3.93%	140
Sep 21, 2026	78.60	78.60	78.60	78.60	78.60	3.16%	50
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%	-