FRA:3P7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	64.00	64.00	62.44	62.44	62.44	-0.60%	21
Mar 26, 2026	61.18	62.82	61.18	62.82	62.82	2.65%	-
Mar 25, 2026	64.54	64.54	61.20	61.20	61.20	-5.47%	-
Mar 24, 2026	63.88	64.74	63.88	64.74	64.74	0.65%	-
Mar 23, 2026	57.68	65.42	57.68	64.32	64.32	10.74%	26
Mar 20, 2026	58.84	58.84	58.08	58.08	58.08	1.40%	-
Mar 19, 2026	57.28	57.28	57.28	57.28	57.28	-0.21%	-
Mar 18, 2026	58.98	58.98	57.40	57.40	57.40	-1.78%	-
Mar 17, 2026	58.72	58.72	57.94	58.44	58.44	-1.02%	10
Mar 16, 2026	59.30	59.30	59.04	59.04	59.04	0.41%	-
Mar 13, 2026	59.58	59.58	58.80	58.80	58.80	-0.84%	-
Mar 12, 2026	60.30	61.00	59.30	59.30	59.30	-5.72%	25
Mar 11, 2026	64.10	64.10	62.90	62.90	59.99	-1.60%	115
Mar 10, 2026	66.18	66.18	63.92	63.92	60.97	-3.15%	92
Mar 9, 2026	65.82	66.00	65.82	66.00	62.95	0.03%	-
Mar 6, 2026	66.30	67.86	65.98	65.98	62.93	0.06%	80
Mar 5, 2026	64.28	67.18	64.28	65.94	62.89	1.79%	700
Mar 4, 2026	64.50	64.78	63.98	64.78	61.79	-0.22%	680
Mar 3, 2026	64.96	65.10	64.92	64.92	61.92	-0.12%	40
Mar 2, 2026	65.76	65.76	65.00	65.00	62.00	-2.37%	-
Feb 27, 2026	66.82	67.00	66.58	66.58	63.50	-3.65%	50
Feb 26, 2026	67.18	69.10	67.18	69.10	65.91	2.55%	-
Feb 25, 2026	69.80	69.80	67.38	67.38	64.27	-4.21%	74
Feb 24, 2026	69.82	70.34	69.82	70.34	67.09	0.86%	-
Feb 23, 2026	72.30	72.30	69.74	69.74	66.52	-5.24%	170
Feb 20, 2026	70.64	73.60	70.64	73.60	70.20	4.37%	-
Feb 19, 2026	71.40	71.40	70.52	70.52	67.26	-1.09%	-
Feb 18, 2026	71.54	71.54	71.30	71.30	68.00	-0.25%	-
Feb 17, 2026	71.80	71.80	71.00	71.48	68.18	-0.45%	1
Feb 16, 2026	72.38	72.38	71.80	71.80	68.48	-0.28%	-
Feb 13, 2026	70.80	73.84	70.80	72.00	68.67	1.72%	53
Feb 12, 2026	72.08	73.00	70.78	70.78	67.51	-1.97%	25
Feb 11, 2026	73.92	73.92	72.20	72.20	68.86	-2.35%	-
Feb 10, 2026	72.84	73.94	72.84	73.94	70.52	2.55%	-
Feb 9, 2026	75.80	75.80	72.10	72.10	68.77	-5.83%	2
Feb 6, 2026	73.00	76.56	73.00	76.56	73.02	6.99%	6
Feb 5, 2026	69.30	72.98	66.20	71.56	68.25	6.81%	3,450
Feb 4, 2026	68.18	69.50	67.00	67.00	63.90	-1.56%	2,808
Feb 3, 2026	72.30	72.82	68.06	68.06	64.91	-8.79%	514
Feb 2, 2026	70.38	75.12	69.54	74.62	71.17	6.60%	492
Jan 30, 2026	65.08	70.00	65.08	70.00	66.76	6.97%	32
Jan 29, 2026	65.52	65.52	63.78	65.44	62.41	-0.09%	2,142
Jan 28, 2026	65.88	66.22	65.50	65.50	62.47	-0.52%	225
Jan 27, 2026	65.10	66.18	65.10	65.84	62.80	1.35%	1
Jan 26, 2026	67.88	67.88	64.96	64.96	61.96	-4.10%	260
Jan 23, 2026	67.82	68.76	67.74	67.74	64.61	-0.21%	24
Jan 22, 2026	69.76	69.76	67.88	67.88	64.74	-2.64%	-
Jan 21, 2026	68.34	69.94	68.34	69.72	66.50	1.87%	50
Jan 20, 2026	68.44	69.42	68.44	68.44	65.28	-1.18%	4
Jan 19, 2026	72.00	72.00	69.26	69.26	66.06	-5.72%	204