FRA:3PL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	45.13	45.13	43.48	43.48	-	-4.42%	-
Jun 2, 2026	44.61	45.73	44.24	45.49	45.49	1.09%	15
Jun 1, 2026	45.29	45.29	44.44	45.00	45.00	-1.62%	-
May 29, 2026	44.79	46.26	44.79	45.74	45.74	1.19%	-
May 28, 2026	44.15	45.20	43.73	45.20	45.20	1.99%	-
May 27, 2026	44.57	44.99	44.20	44.32	44.32	-1.64%	-
May 26, 2026	44.31	45.06	43.34	45.06	45.06	-0.16%	-
May 25, 2026	44.38	45.13	44.38	45.13	45.13	1.30%	-
May 22, 2026	42.93	44.55	42.93	44.55	44.55	3.36%	-
May 21, 2026	42.52	43.55	42.13	43.10	43.10	0.49%	-
May 20, 2026	43.85	43.85	42.64	42.89	42.89	-2.63%	-
May 19, 2026	45.71	46.63	43.98	44.05	44.05	-4.47%	27
May 18, 2026	43.80	46.11	43.80	46.11	46.11	2.54%	-
May 15, 2026	43.84	45.37	43.84	44.97	44.97	3.17%	-
May 14, 2026	42.88	44.60	42.88	43.59	43.59	1.87%	-
May 13, 2026	41.86	42.79	41.40	42.79	42.79	1.04%	-
May 12, 2026	40.51	43.39	40.51	42.35	42.35	3.98%	-
May 11, 2026	38.50	40.73	38.16	40.73	40.73	6.85%	-
May 8, 2026	36.95	38.61	35.36	38.12	38.12	3.98%	-
May 7, 2026	52.50	53.56	36.24	36.66	36.66	-32.98%	127
May 6, 2026	54.16	54.96	54.16	54.70	54.70	-0.51%	-
May 5, 2026	53.46	55.02	53.46	54.98	54.98	1.78%	-
May 4, 2026	54.96	54.96	53.78	54.02	54.02	-4.42%	-
Apr 30, 2026	53.82	56.52	53.82	56.52	56.52	2.84%	-
Apr 29, 2026	54.26	55.22	54.26	54.96	54.96	-0.29%	-
Apr 28, 2026	56.42	56.80	55.12	55.12	55.12	-3.26%	-
Apr 27, 2026	58.86	59.48	56.98	56.98	56.98	-3.68%	100
Apr 24, 2026	58.24	59.98	58.24	59.16	59.16	0.27%	100
Apr 23, 2026	59.58	60.36	58.30	59.00	59.00	-3.12%	-
Apr 22, 2026	60.66	61.20	60.52	60.90	60.90	-0.07%	-
Apr 21, 2026	61.78	62.26	60.94	60.94	60.94	-2.28%	-
Apr 20, 2026	60.64	63.56	60.64	62.36	62.36	1.46%	-
Apr 17, 2026	59.90	61.46	59.90	61.46	61.46	1.59%	-
Apr 16, 2026	60.36	61.38	60.36	60.50	60.50	-0.92%	-
Apr 15, 2026	59.96	61.44	59.96	61.06	61.06	0.49%	-
Apr 14, 2026	58.78	60.76	58.78	60.76	60.76	2.01%	-
Apr 13, 2026	58.98	59.80	58.98	59.56	59.56	-0.33%	-
Apr 10, 2026	60.96	60.96	59.76	59.76	59.76	-2.67%	-
Apr 9, 2026	62.40	62.44	61.40	61.40	61.40	-2.66%	-
Apr 8, 2026	64.10	64.10	63.00	63.08	63.08	-0.97%	-
Apr 7, 2026	62.76	64.00	62.76	63.70	63.70	1.11%	-
Apr 2, 2026	61.00	63.00	61.00	63.00	63.00	1.61%	-
Apr 1, 2026	64.00	64.00	61.50	62.00	62.00	-3.13%	590
Mar 31, 2026	64.00	65.50	64.00	64.00	64.00	-0.78%	-
Mar 30, 2026	63.50	64.50	63.50	64.50	64.50	1.57%	-
Mar 27, 2026	65.00	65.00	63.50	63.50	63.50	-1.55%	-
Mar 26, 2026	64.50	66.00	64.50	64.50	64.50	-	-
Mar 25, 2026	65.00	65.00	64.00	64.50	64.50	-	-
Mar 24, 2026	64.50	65.00	63.50	64.50	64.50	0.78%	-
Mar 23, 2026	63.50	65.50	63.50	64.00	64.00	-	-