FRA:1PE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	19.47	19.47	18.55	18.55	18.55	-2.62%	2,044
Jul 24, 2026	19.05	19.05	19.05	19.05	19.05	-0.88%	-
Jul 23, 2026	18.60	19.22	18.60	19.22	19.22	-0.36%	900
Jul 22, 2026	19.29	19.29	19.29	19.29	19.29	1.53%	-
Jul 21, 2026	18.76	19.00	18.68	19.00	19.00	3.26%	38
Jul 20, 2026	17.96	18.40	17.65	18.40	18.40	3.66%	314
Jul 17, 2026	17.75	17.75	17.75	17.75	17.75	-0.22%	-
Jul 16, 2026	17.79	17.79	17.79	17.79	17.79	-3.32%	-
Jul 15, 2026	18.40	18.40	18.40	18.40	18.40	-0.59%	-
Jul 14, 2026	17.89	18.51	17.89	18.51	18.51	7.62%	5,400
Jul 13, 2026	17.20	17.20	17.20	17.20	17.20	2.50%	114
Jul 10, 2026	16.78	16.78	16.78	16.78	16.78	0.78%	-
Jul 9, 2026	17.75	17.75	16.65	16.65	16.65	-6.30%	445
Jul 8, 2026	16.97	17.77	16.97	17.77	17.77	5.96%	580
Jul 7, 2026	16.34	16.77	16.34	16.77	16.77	2.07%	550
Jul 6, 2026	16.73	16.73	16.43	16.43	16.43	-1.91%	6,399
Jul 3, 2026	16.31	16.75	16.31	16.75	16.75	3.40%	100
Jul 2, 2026	15.31	16.23	15.31	16.20	16.20	5.26%	533
Jul 1, 2026	15.32	15.39	15.29	15.39	15.39	0.52%	200
Jun 30, 2026	15.51	15.51	15.31	15.31	15.31	0.13%	600
Jun 29, 2026	15.37	15.51	15.29	15.29	15.29	0.46%	1,943
Jun 26, 2026	15.86	15.86	15.10	15.22	15.22	-4.82%	1,733
Jun 25, 2026	15.74	16.10	15.74	15.99	15.99	-6.16%	625
Jun 24, 2026	16.67	17.40	16.67	17.04	17.04	4.41%	900
Jun 23, 2026	16.32	16.32	16.32	16.32	16.32	1.05%	-
Jun 22, 2026	16.15	16.15	16.15	16.15	16.15	4.26%	-
Jun 19, 2026	15.49	15.49	15.49	15.49	15.49	-2.52%	-
Jun 18, 2026	16.02	16.02	15.89	15.89	15.89	-5.13%	500
Jun 17, 2026	16.59	16.76	16.59	16.75	16.75	0.60%	935
Jun 16, 2026	17.39	17.39	16.65	16.65	16.65	-6.88%	800
Jun 15, 2026	17.96	18.02	17.88	17.88	17.88	0.85%	400
Jun 12, 2026	17.73	17.73	17.73	17.73	17.73	-7.51%	-
Jun 11, 2026	18.68	19.17	18.54	19.17	19.17	3.33%	4,040
Jun 10, 2026	18.36	19.12	18.36	19.12	18.55	4.65%	1,000
Jun 9, 2026	17.77	18.27	17.77	18.27	17.73	0.66%	1
Jun 8, 2026	17.67	18.30	17.67	18.15	17.61	4.01%	1,300
Jun 5, 2026	17.54	17.91	17.45	17.45	16.93	0.46%	1,610
Jun 4, 2026	17.37	17.37	17.37	17.37	16.85	-2.03%	-
Jun 3, 2026	17.28	17.75	17.28	17.73	17.20	-0.45%	2,860
Jun 2, 2026	17.31	17.81	17.08	17.81	17.28	5.76%	3,680
Jun 1, 2026	16.84	16.84	16.84	16.84	16.34	1.02%	650
May 29, 2026	17.52	17.55	16.67	16.67	16.18	-7.75%	2,800
May 28, 2026	17.89	18.10	17.89	18.07	17.53	-3.11%	10,000
May 27, 2026	18.65	18.65	18.65	18.65	18.10	0.81%	-
May 26, 2026	18.44	18.50	18.44	18.50	17.95	0.49%	70
May 25, 2026	19.11	19.11	18.41	18.41	17.86	-2.80%	900
May 22, 2026	19.18	19.27	18.92	18.94	18.38	-4.15%	610
May 21, 2026	19.12	19.76	19.12	19.76	19.17	4.38%	50
May 20, 2026	18.53	19.08	18.53	18.93	18.37	0.85%	165
May 19, 2026	18.01	18.77	18.01	18.77	18.21	4.51%	134