Franbo Lines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	21.80	22.00	21.35	21.55	21.55	-2.27%	13,809,720
Dec 4, 2025	22.05	23.10	22.05	22.05	22.05	3.76%	39,190,700
Dec 3, 2025	21.45	21.70	21.20	21.25	21.25	-1.39%	6,399,675
Dec 2, 2025	21.10	22.00	21.05	21.55	21.55	2.62%	13,885,740
Dec 1, 2025	21.05	21.50	21.00	21.00	21.00	1.20%	7,721,593
Nov 28, 2025	20.90	21.20	20.60	20.75	20.75	0.24%	4,925,444
Nov 27, 2025	21.05	21.25	20.55	20.70	20.70	-1.43%	5,454,595
Nov 26, 2025	20.85	21.50	20.75	21.00	21.00	4.74%	18,998,490
Nov 25, 2025	19.70	20.35	19.65	20.05	20.05	2.82%	4,654,900
Nov 24, 2025	19.60	19.85	19.40	19.50	19.50	-	2,343,726
Nov 21, 2025	19.65	20.00	19.30	19.50	19.50	-0.76%	7,165,126
Nov 20, 2025	19.55	19.90	19.55	19.65	19.65	2.08%	2,182,931
Nov 19, 2025	19.50	19.95	19.10	19.25	19.25	-0.52%	2,693,089
Nov 18, 2025	19.55	19.90	19.30	19.35	19.35	-1.28%	3,204,740
Nov 17, 2025	20.15	20.15	19.60	19.60	19.60	-2.73%	4,592,598
Nov 14, 2025	19.85	20.55	19.80	20.15	20.15	0.75%	7,512,305
Nov 13, 2025	20.35	20.35	19.95	20.00	20.00	-1.72%	4,438,987
Nov 12, 2025	20.40	20.60	20.25	20.35	20.35	0.74%	2,806,776
Nov 11, 2025	20.65	20.75	20.20	20.20	20.20	-1.70%	4,616,576
Nov 10, 2025	20.90	20.90	20.55	20.55	20.55	-1.20%	3,093,804
Nov 7, 2025	21.30	21.30	20.55	20.80	20.80	-4.15%	11,912,250
Nov 6, 2025	21.85	21.95	21.60	21.70	21.70	0.46%	3,205,627
Nov 5, 2025	21.20	21.60	21.00	21.60	21.60	1.41%	2,532,631
Nov 4, 2025	21.80	21.90	21.25	21.30	21.30	-1.62%	2,788,947
Nov 3, 2025	21.90	22.00	21.50	21.65	21.65	0.23%	2,722,069
Oct 31, 2025	22.20	22.25	21.50	21.60	21.60	-1.14%	7,456,030
Oct 30, 2025	21.30	22.20	21.30	21.85	21.85	3.31%	12,798,380
Oct 29, 2025	21.15	21.15	20.80	21.15	21.15	1.20%	2,083,478
Oct 28, 2025	20.80	21.00	20.65	20.90	20.90	0.48%	2,083,119
Oct 27, 2025	20.80	20.90	20.60	20.80	20.80	-0.72%	3,399,107
Oct 23, 2025	21.05	21.10	20.85	20.95	20.95	-1.18%	1,634,369
Oct 22, 2025	21.15	21.35	21.00	21.20	21.20	0.95%	2,110,962
Oct 21, 2025	21.05	21.05	20.80	21.00	21.00	0.72%	2,179,964
Oct 20, 2025	21.55	21.60	20.85	20.85	20.85	-2.34%	5,597,318
Oct 17, 2025	21.70	22.05	21.30	21.35	21.35	-0.70%	6,230,663
Oct 16, 2025	21.65	21.80	21.35	21.50	21.50	-0.46%	5,140,406
Oct 15, 2025	21.50	22.15	21.15	21.60	21.60	-2.70%	12,669,850
Oct 14, 2025	21.35	22.95	21.35	22.20	22.20	5.97%	32,751,950
Oct 13, 2025	20.60	21.05	20.45	20.95	20.95	0.24%	3,307,051
Oct 9, 2025	20.85	21.10	20.80	20.90	20.90	0.48%	2,069,576
Oct 8, 2025	20.75	20.90	20.65	20.80	20.80	0.24%	1,402,172
Oct 7, 2025	20.60	20.80	20.50	20.75	20.75	1.72%	1,461,283
Oct 3, 2025	20.30	20.60	20.25	20.40	20.40	-	2,314,896
Oct 2, 2025	20.65	20.70	20.25	20.40	20.40	-1.69%	3,368,297
Oct 1, 2025	21.00	21.00	20.65	20.75	20.75	-1.43%	2,947,696
Sep 30, 2025	21.10	21.20	20.75	21.05	21.05	-0.71%	3,122,026
Sep 26, 2025	21.70	21.70	21.05	21.20	21.20	-1.85%	3,394,830
Sep 25, 2025	21.40	21.70	21.35	21.60	21.60	1.89%	3,677,734
Sep 24, 2025	20.95	21.35	20.95	21.20	21.20	1.44%	2,740,210
Sep 23, 2025	21.25	21.35	20.70	20.90	20.90	-2.34%	5,328,562