FRA:3P7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	78.34	78.34	78.34	78.34	-	0.31%	-
Jun 2, 2026	77.74	78.10	76.88	78.10	78.10	-2.93%	1
Jun 1, 2026	80.46	80.46	80.46	80.46	80.46	-0.49%	-
May 29, 2026	80.20	80.94	80.12	80.86	80.86	1.10%	162
May 28, 2026	78.14	79.98	78.14	79.98	79.98	1.63%	230
May 27, 2026	76.58	78.70	76.58	78.70	78.70	2.85%	-
May 26, 2026	73.94	76.52	73.94	76.52	76.52	3.04%	5
May 25, 2026	74.54	74.54	74.26	74.26	74.26	1.12%	-
May 22, 2026	74.24	74.24	73.44	73.44	73.44	-1.13%	-
May 21, 2026	72.28	74.28	72.28	74.28	74.28	2.37%	-
May 20, 2026	71.46	72.56	71.46	72.56	72.56	2.78%	-
May 19, 2026	70.60	70.60	70.60	70.60	70.60	-0.08%	-
May 18, 2026	69.80	71.28	69.80	70.66	70.66	2.47%	1
May 15, 2026	69.40	70.00	68.96	68.96	68.96	-0.98%	2
May 14, 2026	69.64	69.64	69.64	69.64	69.64	1.60%	-
May 13, 2026	68.54	68.54	68.54	68.54	68.54	-0.70%	-
May 12, 2026	69.02	69.02	69.02	69.02	69.02	-0.35%	-
May 11, 2026	71.58	71.58	69.26	69.26	69.26	-3.62%	1
May 8, 2026	71.16	71.86	71.16	71.86	71.86	-4.82%	-
May 7, 2026	75.50	75.50	75.50	75.50	75.50	-0.40%	2
May 6, 2026	66.58	75.80	66.58	75.80	75.80	14.74%	331
May 5, 2026	66.28	67.28	66.06	66.06	66.06	0.03%	2
May 4, 2026	65.84	66.04	65.84	66.04	66.04	2.26%	-
Apr 30, 2026	64.28	65.10	64.00	64.58	64.58	-0.68%	107
Apr 29, 2026	65.02	65.02	65.02	65.02	65.02	0.46%	-
Apr 28, 2026	64.92	64.92	64.72	64.72	64.72	-0.49%	-
Apr 27, 2026	64.74	65.92	64.70	65.04	65.04	0.28%	36
Apr 24, 2026	64.86	64.86	64.86	64.86	64.86	0.43%	-
Apr 23, 2026	66.16	66.16	64.58	64.58	64.58	-2.92%	-
Apr 22, 2026	69.58	69.58	66.52	66.52	66.52	-3.54%	1
Apr 21, 2026	69.82	70.00	68.96	68.96	68.96	-1.06%	80
Apr 20, 2026	68.68	69.70	68.68	69.70	69.70	0.26%	100
Apr 17, 2026	68.82	69.52	68.82	69.52	69.52	1.25%	-
Apr 16, 2026	66.76	68.66	66.76	68.66	68.66	3.31%	-
Apr 15, 2026	65.78	66.46	65.02	66.46	66.46	0.70%	8
Apr 14, 2026	64.16	66.04	64.16	66.00	66.00	2.33%	186
Apr 13, 2026	63.70	64.96	63.70	64.50	64.50	0.22%	91
Apr 10, 2026	63.26	64.36	63.26	64.36	64.36	1.71%	-
Apr 9, 2026	62.78	63.28	62.78	63.28	63.28	0.60%	-
Apr 8, 2026	64.76	64.76	62.90	62.90	62.90	-0.51%	-
Apr 7, 2026	64.64	64.80	63.22	63.22	63.22	-2.32%	202
Apr 2, 2026	63.02	64.72	63.02	64.72	64.72	0.97%	-
Apr 1, 2026	62.18	64.10	62.18	64.10	64.10	4.53%	1
Mar 31, 2026	61.88	61.88	60.88	61.32	61.32	0.20%	4
Mar 30, 2026	61.04	61.20	61.04	61.20	61.20	-1.99%	-
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