FRA:1PE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	22.46	22.50	22.36	22.44	22.44	-0.36%	2,961
Sep 17, 2026	22.52	22.52	22.52	22.52	22.52	0.09%	25
Sep 16, 2026	22.30	22.50	22.30	22.50	22.50	2.09%	200
Sep 15, 2026	21.62	22.08	21.56	22.04	22.04	1.85%	4,200
Sep 14, 2026	21.68	21.68	21.64	21.64	21.64	-0.37%	60
Sep 11, 2026	21.36	21.72	21.36	21.72	21.72	1.59%	115
Sep 10, 2026	20.86	21.38	20.86	21.38	21.38	2.49%	-
Sep 9, 2026	20.50	20.86	20.50	20.86	20.86	-0.76%	200
Sep 8, 2026	21.04	21.04	21.02	21.02	21.02	-2.23%	300
Sep 7, 2026	21.30	21.50	21.30	21.50	21.50	4.59%	5,000
Sep 4, 2026	21.14	21.38	21.14	21.38	20.56	1.33%	60
Sep 3, 2026	20.70	21.12	20.70	21.10	20.29	3.33%	275
Sep 2, 2026	20.86	20.86	19.90	20.42	19.63	-2.48%	635
Sep 1, 2026	20.84	21.18	20.70	20.94	20.13	1.06%	3,780
Aug 31, 2026	20.70	20.72	20.62	20.72	19.92	4.07%	314
Aug 28, 2026	20.52	20.52	19.91	19.91	19.14	-2.31%	348
Aug 27, 2026	20.26	20.38	20.26	20.38	19.60	-2.77%	900
Aug 26, 2026	20.96	20.96	20.96	20.96	20.15	-0.76%	-
Aug 25, 2026	21.12	21.12	21.12	21.12	20.31	0.57%	-
Aug 24, 2026	21.22	21.22	21.00	21.00	20.19	0.10%	50
Aug 21, 2026	20.28	20.98	20.28	20.98	20.17	4.27%	330
Aug 20, 2026	20.46	20.46	20.12	20.12	19.35	-1.28%	100
Aug 19, 2026	19.85	20.38	19.85	20.38	19.60	1.90%	400
Aug 18, 2026	19.70	20.00	19.67	20.00	19.23	0.91%	300
Aug 17, 2026	19.33	19.87	19.33	19.82	19.06	2.69%	80
Aug 14, 2026	19.32	19.32	19.29	19.30	18.56	-0.26%	100
Aug 13, 2026	19.41	19.45	19.35	19.35	18.61	3.20%	200
Aug 12, 2026	18.75	18.75	18.75	18.75	18.03	-0.48%	-
Aug 11, 2026	18.84	18.84	18.84	18.84	18.11	-0.79%	100
Aug 10, 2026	18.97	18.99	18.97	18.99	18.26	0.85%	100
Aug 7, 2026	18.73	18.83	18.73	18.83	18.11	0.91%	200
Aug 6, 2026	18.36	18.66	18.31	18.66	17.94	0.05%	525
Aug 5, 2026	18.65	18.65	18.65	18.65	17.93	-4.21%	-
Aug 4, 2026	19.36	19.78	19.21	19.47	18.72	1.30%	450
Aug 3, 2026	19.56	19.56	19.01	19.22	18.48	-1.59%	2,340
Jul 31, 2026	19.31	19.71	19.31	19.53	18.78	1.93%	296
Jul 30, 2026	19.16	19.16	19.16	19.16	18.42	0.84%	-
Jul 29, 2026	18.77	19.00	18.77	19.00	18.27	2.65%	1,143
Jul 28, 2026	18.51	18.51	18.51	18.51	17.80	-0.22%	-
Jul 27, 2026	19.47	19.47	18.55	18.55	17.84	-2.62%	2,044
Jul 24, 2026	19.05	19.05	19.05	19.05	18.32	-0.88%	-
Jul 23, 2026	18.60	19.22	18.60	19.22	18.48	-0.36%	900
Jul 22, 2026	19.29	19.29	19.29	19.29	18.55	1.53%	-
Jul 21, 2026	18.76	19.00	18.68	19.00	18.27	3.26%	38
Jul 20, 2026	17.96	18.40	17.65	18.40	17.69	3.66%	314
Jul 17, 2026	17.75	17.75	17.75	17.75	17.07	-0.22%	-
Jul 16, 2026	17.79	17.79	17.79	17.79	17.11	-3.32%	-
Jul 15, 2026	18.40	18.40	18.40	18.40	17.69	-0.59%	-
Jul 14, 2026	17.89	18.51	17.89	18.51	17.80	7.62%	5,400
Jul 13, 2026	17.20	17.20	17.20	17.20	16.54	2.50%	114