FRA:AXL1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.44	28.44	28.44	28.44	28.44	1.10%	-
Mar 26, 2026	28.13	28.13	28.13	28.13	28.13	0.75%	-
Mar 25, 2026	27.92	27.92	27.92	27.92	27.92	1.75%	-
Mar 24, 2026	27.44	27.44	27.44	27.44	27.44	-2.73%	-
Mar 23, 2026	28.21	28.21	28.21	28.21	28.21	-1.74%	-
Mar 20, 2026	28.71	28.71	28.71	28.71	28.71	-0.52%	-
Mar 19, 2026	28.86	28.86	28.86	28.86	28.86	-6.51%	-
Mar 18, 2026	30.87	30.87	30.87	30.87	30.45	1.05%	-
Mar 17, 2026	30.55	30.55	30.55	30.55	30.14	2.24%	-
Mar 16, 2026	29.88	29.88	29.88	29.88	29.47	0.23%	-
Mar 13, 2026	29.81	29.81	29.81	29.81	29.41	0.37%	-
Mar 12, 2026	29.70	29.70	29.70	29.70	29.30	0.37%	-
Mar 11, 2026	29.59	29.59	29.59	29.59	29.19	-0.40%	-
Mar 10, 2026	29.71	29.71	29.71	29.71	29.31	2.20%	-
Mar 9, 2026	29.07	29.07	29.07	29.07	28.68	-1.49%	-
Mar 6, 2026	29.51	29.51	29.51	29.51	29.11	-0.71%	-
Mar 5, 2026	29.72	29.72	29.72	29.72	29.32	1.57%	-
Mar 4, 2026	29.26	29.26	29.26	29.26	28.86	-1.68%	-
Mar 3, 2026	29.76	29.76	29.76	29.76	29.36	-1.65%	-
Mar 2, 2026	30.26	30.26	30.26	30.26	29.85	0.63%	-
Feb 27, 2026	30.07	30.07	30.07	30.07	29.66	1.14%	-
Feb 26, 2026	29.73	29.73	29.73	29.73	29.33	-1.03%	-
Feb 25, 2026	30.04	30.04	30.04	30.04	29.63	0.03%	-
Feb 24, 2026	30.03	30.03	30.03	30.03	29.62	-0.60%	-
Feb 23, 2026	30.21	30.21	30.21	30.21	29.80	-0.33%	-
Feb 20, 2026	30.31	30.31	30.31	30.31	29.90	-1.21%	-
Feb 19, 2026	30.68	30.68	30.68	30.68	30.26	0.03%	-
Feb 18, 2026	30.67	30.67	30.67	30.67	30.25	-0.32%	-
Feb 17, 2026	30.73	30.77	30.73	30.77	30.35	-0.58%	-
Feb 16, 2026	30.92	30.95	30.92	30.95	30.53	-0.93%	-
Feb 13, 2026	31.24	31.24	31.24	31.24	30.82	1.13%	-
Feb 12, 2026	30.89	30.89	30.89	30.89	30.47	0.98%	-
Feb 11, 2026	30.59	30.59	30.59	30.59	30.18	-0.03%	-
Feb 10, 2026	30.60	30.60	30.60	30.60	30.19	0.66%	-
Feb 9, 2026	30.40	30.40	30.40	30.40	29.99	0.10%	-
Feb 6, 2026	30.37	30.37	30.37	30.37	29.96	-	-
Feb 5, 2026	30.37	30.37	30.37	30.37	29.96	1.47%	-
Feb 4, 2026	29.93	29.93	29.93	29.93	29.52	1.80%	-
Feb 3, 2026	29.40	29.40	29.40	29.40	29.00	3.67%	-
Feb 2, 2026	28.36	28.36	28.36	28.36	27.98	5.43%	-
Jan 30, 2026	27.00	27.00	26.90	26.90	26.54	-7.37%	-
Jan 29, 2026	29.04	29.04	29.04	29.04	28.65	0.17%	-
Jan 28, 2026	28.99	28.99	28.99	28.99	28.60	1.58%	-
Jan 27, 2026	28.54	28.54	28.54	28.54	28.15	-1.38%	-
Jan 26, 2026	28.94	28.94	28.94	28.94	28.55	1.05%	-
Jan 23, 2026	28.64	28.64	28.64	28.64	28.25	1.52%	-
Jan 22, 2026	28.21	28.21	28.21	28.21	27.83	-0.32%	-
Jan 21, 2026	28.30	28.30	28.30	28.30	27.92	1.62%	-
Jan 20, 2026	27.85	27.85	27.85	27.85	27.47	-1.38%	-
Jan 19, 2026	28.24	28.24	28.24	28.24	27.86	-3.16%	-