Franbo Lines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	17.75	17.85	17.50	17.70	17.70	0.85%	1,828,921
May 28, 2026	17.80	17.85	17.50	17.55	17.55	-0.85%	2,005,262
May 27, 2026	17.90	18.10	17.65	17.70	17.70	-0.84%	2,834,124
May 26, 2026	18.00	18.05	17.80	17.85	17.85	-0.28%	1,456,577
May 25, 2026	17.90	17.95	17.60	17.90	17.90	0.85%	2,607,775
May 22, 2026	17.80	17.85	17.55	17.75	17.75	0.28%	1,798,821
May 21, 2026	17.70	17.80	17.50	17.70	17.70	0.85%	1,352,937
May 20, 2026	17.60	17.75	17.45	17.55	17.55	0.57%	1,032,241
May 19, 2026	17.50	17.75	17.40	17.45	17.45	-0.29%	1,006,937
May 18, 2026	17.45	17.60	17.20	17.50	17.50	0.86%	884,224
May 15, 2026	17.95	17.95	17.35	17.35	17.35	-2.80%	2,064,371
May 14, 2026	17.85	17.95	17.65	17.85	17.85	1.42%	1,801,943
May 13, 2026	17.95	17.95	17.60	17.60	17.60	-1.40%	1,665,177
May 12, 2026	18.25	18.25	17.70	17.85	17.85	-0.83%	1,540,652
May 11, 2026	18.10	18.15	17.95	18.00	18.00	-0.28%	1,907,561
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