FRA:AWM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 19, 2026	59.97	60.78	59.97	60.78	60.26	4.25%	100
May 18, 2026	58.30	58.30	58.30	58.30	57.80	2.26%	1
May 15, 2026	56.93	57.01	56.93	57.01	56.52	-0.40%	-
May 14, 2026	58.00	58.00	57.24	57.24	56.75	-1.80%	135
May 13, 2026	56.31	58.29	56.31	58.29	57.79	-1.55%	-
May 12, 2026	59.21	59.21	59.21	59.21	58.70	4.30%	-
May 11, 2026	56.44	56.77	56.44	56.77	56.28	2.58%	-
May 8, 2026	55.34	55.34	55.34	55.34	54.87	-1.58%	-
May 7, 2026	55.18	56.23	55.18	56.23	55.75	5.20%	-
May 6, 2026	57.57	59.14	53.45	53.45	52.99	-9.71%	135
May 5, 2026	58.43	59.20	58.43	59.20	58.69	1.32%	-
May 4, 2026	58.44	58.44	58.43	58.43	57.93	7.41%	-
Apr 30, 2026	52.98	54.40	52.98	54.40	53.93	3.80%	-
Apr 29, 2026	51.97	52.41	51.97	52.41	51.96	-0.36%	-
Apr 28, 2026	52.82	52.82	52.60	52.60	52.15	-1.15%	-
Apr 27, 2026	53.93	53.93	53.21	53.21	52.75	0.70%	-
Apr 24, 2026	52.49	52.84	52.49	52.84	52.39	1.03%	-
Apr 23, 2026	51.95	52.30	51.95	52.30	51.85	-0.13%	-
Apr 22, 2026	51.22	52.37	51.22	52.37	51.92	3.07%	-
Apr 21, 2026	50.16	50.81	49.68	50.81	50.37	3.02%	410
Apr 20, 2026	49.59	49.59	49.32	49.32	48.90	-0.13%	-
Apr 17, 2026	49.73	49.73	49.39	49.39	48.96	-1.00%	-
Apr 16, 2026	48.98	49.89	48.98	49.89	49.46	3.64%	35
Apr 15, 2026	48.37	48.37	48.14	48.14	47.72	0.01%	-
Apr 14, 2026	47.84	48.13	47.84	48.13	47.72	-0.35%	-
Apr 13, 2026	47.33	48.30	47.33	48.30	47.89	-0.51%	25
Apr 10, 2026	48.11	48.55	48.11	48.55	48.13	0.93%	-
Apr 9, 2026	48.14	48.14	48.11	48.11	47.69	1.58%	-
Apr 8, 2026	48.43	48.43	47.36	47.36	46.95	0.20%	-
Apr 7, 2026	47.71	47.71	47.26	47.26	46.85	0.37%	-
Apr 2, 2026	44.76	47.09	44.76	47.09	46.68	1.55%	25
Apr 1, 2026	46.31	46.37	46.31	46.37	45.97	0.82%	-
Mar 31, 2026	45.90	45.99	45.90	45.99	45.60	-0.83%	-
Mar 30, 2026	46.60	46.60	46.38	46.38	45.98	-6.06%	-
Mar 27, 2026	49.37	49.37	49.37	49.37	48.94	2.43%	-
Mar 26, 2026	48.20	48.20	48.20	48.20	47.78	1.13%	-
Mar 25, 2026	47.66	47.66	47.66	47.66	47.25	1.82%	-
Mar 24, 2026	46.81	46.81	46.81	46.81	46.40	1.49%	-
Mar 23, 2026	46.12	46.12	46.12	46.12	45.72	-1.87%	-
Mar 20, 2026	46.70	47.00	46.70	47.00	46.60	1.15%	-