Franbo Lines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.00	18.10	17.90	18.05	18.05	-	1,254,668
Mar 26, 2026	18.35	18.50	18.00	18.05	18.05	-1.63%	1,673,622
Mar 25, 2026	18.40	18.40	18.20	18.35	18.35	1.10%	1,095,939
Mar 24, 2026	18.35	18.45	18.00	18.15	18.15	-	1,102,674
Mar 23, 2026	18.05	18.35	18.00	18.15	18.15	-2.16%	1,769,484
Mar 20, 2026	18.80	18.90	18.50	18.55	18.55	-1.33%	2,244,485
Mar 19, 2026	18.90	19.20	18.70	18.80	18.80	-0.53%	2,168,334
Mar 18, 2026	19.20	19.20	18.90	18.90	18.90	-1.05%	1,965,335
Mar 17, 2026	19.25	19.25	18.90	19.10	19.10	0.26%	2,554,509
Mar 16, 2026	18.75	19.25	18.65	19.05	19.05	1.87%	2,435,649
Mar 13, 2026	18.85	18.85	18.55	18.70	18.70	-0.80%	2,693,103
Mar 12, 2026	19.10	19.20	18.75	18.85	18.85	-0.79%	2,294,782
Mar 11, 2026	18.80	19.05	18.75	19.00	19.00	1.60%	2,031,941
Mar 10, 2026	19.05	19.05	18.60	18.70	18.70	0.54%	2,497,050
Mar 9, 2026	18.50	19.00	17.90	18.60	18.60	-4.12%	6,017,796
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