FRA:1PE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.67	14.67	14.67	14.67	14.67	0.55%	-
Mar 26, 2026	14.59	14.59	14.59	14.59	14.59	-0.95%	-
Mar 25, 2026	14.31	14.73	14.31	14.73	14.73	-0.41%	3,000
Mar 24, 2026	13.75	14.79	13.75	14.79	14.79	8.27%	976
Mar 23, 2026	14.45	14.45	13.66	13.66	13.66	-1.51%	7,247
Mar 20, 2026	13.77	13.97	13.77	13.87	13.87	-0.64%	540
Mar 19, 2026	13.40	13.96	13.40	13.96	13.96	9.92%	1,150
Mar 18, 2026	12.70	12.70	12.70	12.70	12.70	1.36%	-
Mar 17, 2026	12.71	12.72	12.53	12.53	12.53	5.47%	630
Mar 16, 2026	11.99	11.99	11.88	11.88	11.88	-0.67%	1,590
Mar 13, 2026	12.00	12.00	11.76	11.96	11.96	-7.29%	4,256
Mar 12, 2026	12.68	13.10	12.42	12.90	12.90	-3.73%	3,812
Mar 11, 2026	14.20	14.20	13.40	13.40	12.91	-9.15%	1,486
Mar 10, 2026	14.75	14.75	14.75	14.75	14.21	-0.67%	-
Mar 9, 2026	14.46	14.85	14.46	14.85	14.31	1.02%	170
Mar 6, 2026	14.80	14.80	14.70	14.70	14.17	1.73%	70
Mar 5, 2026	15.15	15.27	14.45	14.45	13.93	-7.61%	530
Mar 4, 2026	15.68	15.68	15.64	15.64	15.07	-3.69%	250
Mar 3, 2026	15.69	16.24	15.69	16.24	15.65	0.87%	1,709
Mar 2, 2026	15.65	16.10	15.65	16.10	15.52	4.82%	6,346
Feb 27, 2026	14.97	15.36	14.95	15.36	14.80	2.74%	65
Feb 26, 2026	14.73	15.09	14.73	14.95	14.41	0.67%	3,900
Feb 25, 2026	14.85	14.85	14.85	14.85	14.31	0.75%	-
Feb 24, 2026	14.74	14.74	14.74	14.74	14.20	-0.67%	-
Feb 23, 2026	14.86	14.86	14.84	14.84	14.30	2.49%	1
Feb 20, 2026	14.48	14.48	14.48	14.48	13.95	-0.34%	-
Feb 19, 2026	14.46	14.62	14.46	14.53	14.00	2.25%	600
Feb 18, 2026	14.21	14.21	14.21	14.21	13.69	-1.39%	-
Feb 17, 2026	14.41	14.41	14.41	14.41	13.89	2.56%	-
Feb 16, 2026	14.05	14.05	14.05	14.05	13.54	0.36%	-
Feb 13, 2026	13.97	14.00	13.97	14.00	13.49	-0.71%	35
Feb 12, 2026	14.30	14.30	14.02	14.10	13.59	-1.19%	10,017
Feb 11, 2026	13.70	14.28	13.70	14.27	13.75	4.24%	558
Feb 10, 2026	13.69	13.69	13.69	13.69	13.19	-0.73%	-
Feb 9, 2026	13.71	13.79	13.71	13.79	13.29	3.45%	7
Feb 6, 2026	13.33	13.33	13.33	13.33	12.85	0.68%	-
Feb 5, 2026	13.45	13.45	13.24	13.24	12.76	-0.97%	426
Feb 4, 2026	13.40	13.40	13.34	13.37	12.88	1.91%	1,445
Feb 3, 2026	13.12	13.12	13.12	13.12	12.64	1.71%	25
Feb 2, 2026	12.90	12.90	12.90	12.90	12.43	-0.92%	-
Jan 30, 2026	12.79	13.02	12.79	13.02	12.55	1.72%	500
Jan 29, 2026	12.83	13.06	12.80	12.80	12.34	3.73%	8,124
Jan 28, 2026	12.34	12.34	12.34	12.34	11.89	2.24%	-
Jan 27, 2026	12.00	12.07	12.00	12.07	11.63	2.20%	1,525
Jan 26, 2026	11.96	11.96	11.81	11.81	11.38	0.43%	50
Jan 23, 2026	11.76	11.76	11.76	11.76	11.33	-3.53%	-
Jan 22, 2026	12.19	12.19	12.19	12.19	11.75	2.09%	-
Jan 21, 2026	11.94	11.94	11.94	11.94	11.51	-1.40%	-
Jan 20, 2026	12.11	12.11	12.11	12.11	11.67	0.75%	-
Jan 19, 2026	12.02	12.02	12.02	12.02	11.58	-5.06%	-