FRA:1PE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	20.96	20.96	20.96	20.96	20.96	-0.76%	-
Aug 25, 2026	21.12	21.12	21.12	21.12	21.12	0.57%	-
Aug 24, 2026	21.22	21.22	21.00	21.00	21.00	0.10%	50
Aug 21, 2026	20.28	20.98	20.28	20.98	20.98	4.27%	330
Aug 20, 2026	20.46	20.46	20.12	20.12	20.12	-1.28%	100
Aug 19, 2026	19.85	20.38	19.85	20.38	20.38	1.90%	400
Aug 18, 2026	19.70	20.00	19.67	20.00	20.00	0.91%	300
Aug 17, 2026	19.33	19.87	19.33	19.82	19.82	2.69%	80
Aug 14, 2026	19.32	19.32	19.29	19.30	19.30	-0.26%	100
Aug 13, 2026	19.41	19.45	19.35	19.35	19.35	3.20%	200
Aug 12, 2026	18.75	18.75	18.75	18.75	18.75	-0.48%	-
Aug 11, 2026	18.84	18.84	18.84	18.84	18.84	-0.79%	100
Aug 10, 2026	18.97	18.99	18.97	18.99	18.99	0.85%	100
Aug 7, 2026	18.73	18.83	18.73	18.83	18.83	0.91%	200
Aug 6, 2026	18.36	18.66	18.31	18.66	18.66	0.05%	525
Aug 5, 2026	18.65	18.65	18.65	18.65	18.65	-4.21%	-
Aug 4, 2026	19.36	19.78	19.21	19.47	19.47	1.30%	450
Aug 3, 2026	19.56	19.56	19.01	19.22	19.22	-1.59%	2,340
Jul 31, 2026	19.31	19.71	19.31	19.53	19.53	1.93%	296
Jul 30, 2026	19.16	19.16	19.16	19.16	19.16	0.84%	-
Jul 29, 2026	18.77	19.00	18.77	19.00	19.00	2.65%	1,143
Jul 28, 2026	18.51	18.51	18.51	18.51	18.51	-0.22%	-
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