FRA:3PL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	45.04	48.31	45.04	48.31	48.31	5.99%	-
Jul 17, 2026	45.25	46.19	45.25	45.58	45.58	-0.57%	-
Jul 16, 2026	44.90	46.01	44.90	45.84	45.84	1.26%	-
Jul 15, 2026	43.88	45.27	43.66	45.27	45.27	2.21%	-
Jul 14, 2026	43.74	44.46	42.99	44.29	44.29	0.32%	-
Jul 13, 2026	44.19	44.74	44.01	44.15	44.15	-0.72%	-
Jul 10, 2026	44.29	44.88	44.29	44.47	44.47	-0.31%	-
Jul 9, 2026	44.60	44.76	43.62	44.61	44.61	-0.89%	-
Jul 8, 2026	44.91	45.01	44.39	45.01	45.01	-1.16%	-
Jul 7, 2026	45.16	45.87	45.16	45.54	45.54	-0.07%	-
Jul 6, 2026	46.10	46.10	45.57	45.57	45.57	-0.98%	-
Jul 3, 2026	46.10	46.10	45.96	46.02	46.02	-0.60%	-
Jul 2, 2026	45.57	46.82	45.57	46.30	46.30	0.89%	-
Jul 1, 2026	44.97	45.89	44.97	45.89	45.89	0.81%	-
Jun 30, 2026	44.65	45.52	44.65	45.52	45.52	0.95%	-
Jun 29, 2026	45.80	45.80	45.02	45.09	45.09	-2.32%	-
Jun 26, 2026	44.85	46.19	44.85	46.16	46.16	2.01%	-
Jun 25, 2026	46.70	46.70	44.85	45.25	45.25	-3.29%	-
Jun 24, 2026	44.88	47.08	44.88	46.79	46.79	3.36%	-
Jun 23, 2026	43.88	45.27	43.88	45.27	45.27	2.14%	-
Jun 22, 2026	45.52	45.52	44.32	44.32	44.32	-2.36%	-
Jun 19, 2026	45.53	45.53	45.39	45.39	45.39	-0.26%	-
Jun 18, 2026	43.13	45.74	43.13	45.51	45.51	4.91%	-
Jun 17, 2026	42.70	43.49	42.70	43.38	43.38	0.74%	-
Jun 16, 2026	42.54	43.32	42.54	43.06	43.06	0.26%	-
Jun 15, 2026	43.71	43.71	42.95	42.95	42.95	-1.92%	-
Jun 12, 2026	43.92	43.95	43.71	43.79	43.79	-0.68%	-
Jun 11, 2026	43.34	44.12	42.80	44.09	44.09	0.59%	-
Jun 10, 2026	43.31	44.17	43.31	43.83	43.83	-0.11%	-
Jun 9, 2026	43.34	43.88	43.02	43.88	43.88	-0.32%	-
Jun 8, 2026	43.18	44.85	43.18	44.02	44.02	0.99%	-
Jun 5, 2026	43.55	44.33	43.43	43.59	43.59	-0.25%	-
Jun 4, 2026	43.76	44.36	43.69	43.70	43.70	-0.50%	-
Jun 3, 2026	45.13	45.13	43.48	43.92	43.92	-3.45%	-
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%	-