FRA:3PXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	54.75	55.51	54.75	55.51	55.51	-6.30%	5
Mar 26, 2026	54.61	59.80	54.59	59.24	59.24	3.33%	31
Mar 25, 2026	55.94	57.33	55.84	57.33	57.33	0.02%	-
Mar 24, 2026	53.63	57.32	53.54	57.32	57.32	5.21%	-
Mar 23, 2026	53.21	54.48	53.21	54.48	54.48	-3.25%	-
Mar 20, 2026	54.85	57.13	54.85	56.31	56.31	-1.12%	-
Mar 19, 2026	55.90	56.95	55.90	56.95	56.95	-0.11%	-
Mar 18, 2026	53.50	57.01	53.50	57.01	57.01	3.75%	87
Mar 17, 2026	51.85	54.95	51.75	54.95	54.95	7.22%	-
Mar 16, 2026	49.11	51.25	49.04	51.25	51.25	-2.99%	-
Mar 13, 2026	49.75	52.83	49.75	52.83	52.83	3.16%	1
Mar 12, 2026	51.60	51.62	51.21	51.21	51.21	-3.01%	-
Mar 11, 2026	53.70	53.71	52.80	52.80	52.80	-7.04%	-
Mar 10, 2026	54.74	56.80	54.74	56.80	56.80	1.01%	-
Mar 9, 2026	54.69	56.23	54.69	56.23	56.23	8.28%	-
Mar 6, 2026	56.29	56.29	51.93	51.93	51.93	-14.48%	-
Mar 5, 2026	58.51	60.72	58.51	60.72	60.72	1.27%	-
Mar 4, 2026	58.11	60.14	58.11	59.96	59.96	1.39%	15
Mar 3, 2026	59.19	59.34	59.14	59.14	59.14	-1.99%	-
Mar 2, 2026	60.50	63.59	60.34	60.34	60.34	2.62%	152
Feb 27, 2026	55.64	58.80	55.63	58.80	58.80	2.56%	-
Feb 26, 2026	54.76	57.33	54.76	57.33	57.33	3.73%	-
Feb 25, 2026	55.12	55.27	55.12	55.27	55.27	-4.28%	-
Feb 24, 2026	55.07	57.74	55.02	57.74	57.74	0.19%	30
Feb 23, 2026	57.63	57.63	57.63	57.63	57.63	0.75%	-
Feb 20, 2026	53.79	59.98	53.79	57.20	57.20	9.56%	280
Feb 19, 2026	55.10	55.10	52.21	52.21	52.21	-1.47%	30
Feb 18, 2026	49.94	52.99	49.94	52.99	52.99	3.21%	-
Feb 17, 2026	49.74	53.90	49.69	51.34	51.34	-5.31%	200
Feb 16, 2026	49.59	54.22	49.59	54.22	54.22	6.63%	34
Feb 13, 2026	48.38	50.85	48.33	50.85	50.85	-3.14%	-
Feb 12, 2026	49.91	52.50	49.90	52.50	52.50	1.27%	-
Feb 11, 2026	48.94	51.84	48.94	51.84	51.84	1.49%	-
Feb 10, 2026	49.35	51.08	49.30	51.08	51.08	1.25%	-
Feb 9, 2026	48.27	50.45	48.24	50.45	50.45	3.02%	-
Feb 6, 2026	47.43	48.97	47.43	48.97	48.93	-1.78%	-
Feb 5, 2026	47.94	49.86	47.93	49.86	49.81	-1.37%	-
Feb 4, 2026	49.01	50.55	49.01	50.55	50.51	-0.08%	-
Feb 3, 2026	47.93	50.59	47.93	50.59	50.55	1.30%	-
Feb 2, 2026	47.90	49.94	47.90	49.94	49.90	-0.85%	-
Jan 30, 2026	47.75	50.37	47.75	50.37	50.33	4.63%	103
Jan 23, 2026	48.14	48.14	48.14	48.14	48.10	1.79%	-
Jan 22, 2026	47.30	47.30	47.30	47.30	47.25	5.22%	-
Jan 20, 2026	45.04	45.04	44.95	44.95	44.91	-8.08%	-
Jan 14, 2026	48.03	48.90	48.03	48.90	48.86	3.68%	125
Jan 13, 2026	47.17	47.17	47.17	47.17	47.12	4.92%	-
Jan 12, 2026	45.21	48.90	44.96	44.96	44.92	-3.66%	30
Jan 8, 2026	47.29	47.29	46.67	46.67	46.62	4.24%	60
Jan 7, 2026	43.26	44.77	43.25	44.77	44.73	4.19%	-
Jan 6, 2026	41.39	42.97	41.39	42.97	42.93	-5.73%	-