Franbo Lines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	19.65	19.65	19.20	19.40	19.40	-2.51%	6,171,016
Mar 5, 2026	20.25	20.60	19.65	19.90	19.90	-1.00%	6,212,718
Mar 4, 2026	21.10	21.25	20.00	20.10	20.10	-4.06%	10,307,078
Mar 3, 2026	20.30	21.10	20.30	20.95	20.95	3.71%	13,543,510
Mar 2, 2026	21.25	21.35	20.15	20.20	20.20	-	8,348,627
Feb 26, 2026	20.25	20.55	20.20	20.20	20.20	0.25%	2,491,395
Feb 25, 2026	20.05	20.40	20.05	20.15	20.15	1.26%	3,609,886
Feb 24, 2026	19.90	20.05	19.85	19.90	19.90	0.51%	2,042,679
Feb 23, 2026	19.80	19.90	19.75	19.80	19.80	0.76%	1,906,323
Feb 11, 2026	19.40	19.70	19.40	19.65	19.65	1.55%	1,999,427
Feb 10, 2026	19.35	19.50	19.30	19.35	19.35	0.26%	1,643,651
Feb 9, 2026	19.70	19.70	19.25	19.30	19.30	-0.52%	1,950,884
Feb 6, 2026	19.80	19.80	19.20	19.40	19.40	-2.27%	3,896,242
Feb 5, 2026	20.10	20.20	19.80	19.85	19.85	-1.73%	2,694,561
Feb 4, 2026	20.00	20.20	19.80	20.20	20.20	1.25%	1,660,491
Feb 3, 2026	20.15	20.20	19.85	19.95	19.95	-0.25%	1,997,238
Feb 2, 2026	20.65	20.65	19.85	20.00	20.00	-1.23%	4,328,336
Jan 30, 2026	20.90	21.00	20.25	20.25	20.25	-1.94%	3,627,426
Jan 29, 2026	21.15	21.15	20.60	20.65	20.65	-1.43%	3,735,529
Jan 28, 2026	21.25	21.95	20.80	20.95	20.95	1.95%	19,250,305
Jan 27, 2026	20.60	20.90	20.45	20.55	20.55	-	2,735,925
Jan 26, 2026	20.30	20.60	20.25	20.55	20.55	0.74%	1,757,245
Jan 23, 2026	20.80	20.80	20.40	20.40	20.40	-1.92%	3,409,359
Jan 22, 2026	20.90	21.00	20.75	20.80	20.80	0.48%	2,263,828
Jan 21, 2026	20.95	21.00	20.70	20.70	20.70	-0.24%	2,928,265
Jan 20, 2026	21.00	21.20	20.75	20.75	20.75	-0.24%	3,817,207
Jan 19, 2026	20.70	21.00	20.60	20.80	20.80	0.48%	3,002,239
Jan 16, 2026	21.00	21.00	20.65	20.70	20.70	-0.96%	3,071,277
Jan 15, 2026	20.75	21.00	20.60	20.90	20.90	0.72%	2,785,160
Jan 14, 2026	20.65	20.80	20.55	20.75	20.75	0.48%	2,612,685
Jan 13, 2026	21.00	21.10	20.55	20.65	20.65	-1.90%	3,154,486
Jan 12, 2026	20.95	21.05	20.80	21.05	21.05	0.48%	4,165,952
Jan 9, 2026	20.85	21.10	20.60	20.95	20.95	0.72%	4,894,776
Jan 8, 2026	20.75	21.10	20.60	20.80	20.80	0.24%	9,549,644
Jan 7, 2026	19.95	20.90	19.90	20.75	20.75	4.27%	6,803,853
Jan 6, 2026	19.70	19.90	19.65	19.90	19.90	1.02%	2,028,966
Jan 5, 2026	20.10	20.10	19.70	19.70	19.70	-1.75%	3,598,316
Jan 2, 2026	20.25	20.45	20.05	20.05	20.05	-	2,239,436
Dec 31, 2025	20.15	20.25	20.05	20.05	20.05	-0.50%	1,600,031
Dec 30, 2025	20.15	20.25	20.05	20.15	20.15	-0.49%	1,418,595
Dec 29, 2025	20.35	20.45	20.25	20.25	20.25	-0.49%	1,722,441
Dec 26, 2025	20.15	20.40	20.05	20.35	20.35	0.99%	1,909,602
Dec 24, 2025	20.35	20.55	20.15	20.15	20.15	-0.98%	2,651,470
Dec 23, 2025	20.50	20.60	20.30	20.35	20.35	-0.73%	1,441,114
Dec 22, 2025	20.45	20.55	20.20	20.50	20.50	0.74%	2,436,048
Dec 19, 2025	20.30	20.45	20.20	20.35	20.35	0.49%	1,923,673
Dec 18, 2025	20.70	20.70	20.20	20.25	20.25	-2.64%	4,051,503
Dec 17, 2025	20.70	20.95	20.60	20.80	20.80	1.22%	3,037,629
Dec 16, 2025	20.85	20.85	20.30	20.55	20.55	-0.72%	2,850,812
Dec 15, 2025	20.70	21.00	20.60	20.70	20.70	0.49%	3,387,731