Franbo Lines Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 20, 2026	18.70	18.90	18.05	18.35	18.35	-	5,216,623
Aug 19, 2026	17.85	18.60	17.65	18.35	18.35	2.51%	6,160,196
Aug 18, 2026	17.60	18.20	17.55	17.90	17.90	1.99%	4,878,639
Aug 17, 2026	17.35	17.65	17.35	17.55	17.55	1.15%	1,350,132
Aug 14, 2026	17.20	17.45	17.10	17.35	17.35	0.87%	938,630
Aug 13, 2026	17.60	17.70	17.20	17.20	17.20	-1.71%	1,303,673
Aug 12, 2026	17.75	17.80	17.35	17.50	17.50	1.16%	1,056,475
Aug 11, 2026	17.50	17.50	17.25	17.30	17.30	-1.14%	559,191
Aug 10, 2026	17.25	17.50	17.20	17.50	17.50	1.16%	1,054,025
Aug 7, 2026	17.15	17.40	17.10	17.30	17.30	0.87%	925,661
Aug 6, 2026	17.25	17.30	17.05	17.15	17.15	-0.58%	522,844
Aug 5, 2026	17.25	17.35	17.15	17.25	17.25	1.17%	994,214
Aug 4, 2026	16.95	17.25	16.95	17.05	17.05	0.89%	1,077,391
Aug 3, 2026	16.65	17.05	16.65	16.90	16.90	0.90%	590,697
Jul 31, 2026	16.70	16.85	16.65	16.75	16.75	2.76%	844,487
Jul 30, 2026	16.35	16.60	16.30	16.30	16.30	-1.51%	983,066
Jul 29, 2026	16.90	16.95	16.30	16.55	16.55	-2.07%	1,864,864
Jul 28, 2026	17.05	17.05	16.80	16.90	16.90	-2.03%	976,048
Jul 27, 2026	17.25	17.30	17.00	17.25	17.25	-	869,352
Jul 24, 2026	17.10	17.35	17.05	17.25	17.25	0.29%	857,076
Jul 23, 2026	17.25	17.40	17.05	17.20	17.20	-0.58%	721,163
Jul 22, 2026	17.30	17.40	17.25	17.30	17.30	0.58%	1,062,254
Jul 21, 2026	16.95	17.30	16.90	17.20	17.20	2.08%	966,260
Jul 20, 2026	16.75	17.05	16.60	16.85	16.85	0.30%	1,254,689
Jul 17, 2026	17.40	17.40	16.80	16.80	16.80	-4.00%	3,889,784
Jul 16, 2026	17.70	17.70	17.50	17.50	17.50	-1.13%	1,044,482
Jul 15, 2026	17.55	17.70	17.45	17.70	17.70	1.72%	1,015,348
Jul 14, 2026	17.80	17.85	17.15	17.40	17.40	-2.25%	1,978,946
Jul 13, 2026	18.15	18.15	17.75	17.80	17.80	-0.84%	973,020
Jul 9, 2026	18.05	18.05	17.75	17.95	17.95	-0.55%	894,180
Jul 8, 2026	17.95	18.05	17.80	18.05	18.05	1.12%	836,751
Jul 7, 2026	18.40	18.40	17.85	17.85	17.85	-2.72%	1,607,464
Jul 6, 2026	18.45	18.65	18.30	18.35	18.35	0.82%	1,844,930
Jul 3, 2026	17.80	18.35	17.80	18.20	18.20	2.82%	2,545,290
Jul 2, 2026	17.65	17.80	17.60	17.70	17.70	-	762,343
Jul 1, 2026	18.05	18.05	17.65	17.70	17.70	-1.39%	1,335,837
Jun 30, 2026	17.60	17.95	17.55	17.95	17.95	2.28%	1,262,452
Jun 29, 2026	17.60	17.75	17.50	17.55	17.55	-0.28%	1,404,309
Jun 26, 2026	18.00	18.00	17.60	17.60	17.60	-2.22%	2,183,382
Jun 25, 2026	18.15	18.20	18.00	18.00	18.00	-0.28%	1,200,415
Jun 24, 2026	18.00	18.20	17.85	18.05	18.05	-0.55%	1,425,116
Jun 23, 2026	18.35	18.35	18.10	18.15	18.15	-0.27%	1,345,438
Jun 22, 2026	18.80	18.85	18.70	18.70	18.20	-0.53%	2,459,907
Jun 18, 2026	18.90	19.05	18.70	18.80	18.30	-0.27%	1,507,768
Jun 17, 2026	18.85	19.00	18.65	18.85	18.35	0.27%	1,132,200
Jun 16, 2026	19.10	19.10	18.80	18.80	18.30	-0.53%	1,570,204
Jun 15, 2026	19.10	19.15	18.85	18.90	18.39	0.53%	1,912,302
Jun 12, 2026	18.70	19.05	18.65	18.80	18.30	1.35%	2,923,481
Jun 11, 2026	18.65	18.70	18.40	18.55	18.05	-0.54%	1,795,533
Jun 10, 2026	19.25	19.30	18.65	18.65	18.15	-3.12%	3,166,515