Franbo Lines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	18.55	18.55	18.05	18.05	18.05	-2.43%	2,047,898
May 7, 2026	18.40	18.60	17.95	18.50	18.50	5.11%	5,373,519
May 6, 2026	17.60	17.65	17.40	17.60	17.60	1.15%	1,448,798
May 5, 2026	17.45	17.45	17.15	17.40	17.40	0.58%	982,169
May 4, 2026	17.15	17.40	17.15	17.30	17.30	0.87%	936,144
Apr 30, 2026	17.10	17.20	17.00	17.15	17.15	0.29%	915,298
Apr 29, 2026	17.15	17.35	17.00	17.10	17.10	-0.29%	769,042
Apr 28, 2026	16.95	17.20	16.80	17.15	17.15	1.48%	1,033,538
Apr 27, 2026	17.15	17.15	16.80	16.90	16.90	-1.46%	2,189,690
Apr 24, 2026	17.40	17.40	17.05	17.15	17.15	-1.15%	1,710,476
Apr 23, 2026	18.00	18.00	17.20	17.35	17.35	-2.53%	3,295,856
Apr 22, 2026	18.00	18.00	17.80	17.80	17.80	-1.11%	1,533,506
Apr 21, 2026	18.00	18.10	17.95	18.00	18.00	0.84%	1,186,309
Apr 20, 2026	18.20	18.25	17.85	17.85	17.85	-1.92%	1,808,551
Apr 17, 2026	18.45	18.45	18.20	18.20	18.20	-0.27%	1,186,539
Apr 16, 2026	18.70	18.70	18.25	18.25	18.25	-0.54%	1,798,570
Apr 15, 2026	18.15	18.45	18.15	18.35	18.35	1.38%	1,746,316
Apr 14, 2026	18.05	18.15	18.00	18.10	18.10	0.84%	952,390
Apr 13, 2026	18.10	18.10	17.90	17.95	17.95	-1.10%	1,015,352
Apr 10, 2026	18.25	18.30	18.05	18.15	18.15	0.55%	1,113,485
Apr 9, 2026	18.20	18.25	18.05	18.05	18.05	-0.55%	945,750
Apr 8, 2026	18.05	18.15	17.80	18.15	18.15	1.40%	1,533,883
Apr 7, 2026	17.95	18.00	17.80	17.90	17.90	-	894,577
Apr 2, 2026	18.25	18.25	17.85	17.90	17.90	-1.10%	827,653
Apr 1, 2026	18.00	18.20	17.90	18.10	18.10	2.55%	1,218,963
Mar 31, 2026	18.00	18.10	17.60	17.65	17.65	-1.94%	2,243,774
Mar 30, 2026	17.90	18.15	17.90	18.00	18.00	-0.28%	1,150,022
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