FRA:3PXA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	58.67	58.68	58.67	58.67	58.67	-1.13%	-
Jun 1, 2026	56.47	59.34	56.47	59.34	59.34	1.99%	-
May 29, 2026	56.85	59.45	56.82	58.18	58.18	-3.83%	80
May 28, 2026	58.27	64.35	58.23	60.50	60.50	0.73%	2
May 27, 2026	60.08	60.08	60.04	60.06	60.06	-3.32%	-
May 26, 2026	60.88	62.12	60.84	62.12	62.12	-1.93%	-
May 25, 2026	60.82	63.34	60.82	63.34	63.34	-1.49%	-
May 22, 2026	61.08	64.30	61.08	64.30	64.30	-4.78%	-
May 21, 2026	61.49	67.53	61.49	67.53	67.53	5.63%	190
May 20, 2026	61.31	66.73	61.31	63.93	63.93	7.16%	100
May 19, 2026	58.63	59.66	58.63	59.66	59.66	0.37%	-
May 18, 2026	64.69	64.69	58.49	59.44	59.44	-0.42%	30
May 15, 2026	58.01	63.19	57.99	59.69	59.69	3.25%	17
May 14, 2026	57.82	57.82	57.81	57.81	57.81	-7.31%	-
May 13, 2026	64.06	64.06	62.37	62.37	62.37	1.78%	20
May 12, 2026	61.28	61.28	61.28	61.28	61.28	0.86%	-
May 8, 2026	57.93	60.81	57.88	60.81	60.76	0.70%	-
May 7, 2026	59.30	61.82	59.24	60.39	60.34	-5.64%	156
May 6, 2026	65.34	65.34	64.00	64.00	63.95	-1.96%	114
May 5, 2026	57.87	65.30	57.84	65.28	65.23	7.12%	415
May 4, 2026	57.70	60.94	57.70	60.94	60.89	-0.38%	-
Apr 30, 2026	57.69	61.17	57.61	61.17	61.12	2.77%	-
Apr 29, 2026	58.37	59.52	58.36	59.52	59.47	-1.34%	-
Apr 28, 2026	59.08	62.72	59.08	60.33	60.28	4.18%	185
Apr 27, 2026	57.00	57.91	56.94	57.91	57.86	-0.02%	-
Apr 24, 2026	56.66	57.92	56.64	57.92	57.87	-2.57%	-
Apr 23, 2026	56.95	59.45	56.95	59.45	59.40	1.97%	-
Apr 22, 2026	55.46	59.12	55.45	58.30	58.25	0.95%	6
Apr 21, 2026	56.45	57.75	56.45	57.75	57.70	-1.74%	-
Apr 20, 2026	56.59	58.77	56.57	58.77	58.72	-0.39%	-
Apr 17, 2026	55.93	61.05	55.93	59.00	58.95	0.48%	105
Apr 16, 2026	55.95	58.72	55.91	58.72	58.67	-0.66%	1
Apr 15, 2026	55.92	59.11	55.90	59.11	59.06	-0.34%	-
Apr 14, 2026	56.47	59.31	56.34	59.31	59.26	2.35%	-
Apr 13, 2026	62.14	62.14	56.19	57.95	57.90	-1.80%	26
Apr 10, 2026	56.97	59.01	56.97	59.01	58.96	-2.93%	-
Apr 9, 2026	58.76	60.79	58.76	60.79	60.74	5.05%	-
Apr 8, 2026	56.04	57.87	56.03	57.87	57.82	-5.73%	-
Apr 7, 2026	58.48	61.39	58.42	61.39	61.34	9.86%	-
Apr 2, 2026	55.91	55.91	55.85	55.88	55.83	-6.94%	-
Apr 1, 2026	55.36	60.05	55.25	60.05	60.00	17.45%	17
Mar 31, 2026	53.28	53.28	51.13	51.13	51.09	-8.27%	-
Mar 30, 2026	53.85	55.74	53.85	55.74	55.69	0.41%	-
Mar 27, 2026	54.75	55.51	54.75	55.51	55.46	-6.30%	5
Mar 26, 2026	54.61	59.80	54.59	59.24	59.19	3.33%	31
Mar 25, 2026	55.94	57.33	55.84	57.33	57.28	0.02%	-
Mar 24, 2026	53.63	57.32	53.54	57.32	57.27	5.21%	-
Mar 23, 2026	53.21	54.48	53.21	54.48	54.43	-3.25%	-
Mar 20, 2026	54.85	57.13	54.85	56.31	56.26	-1.12%	-
Mar 19, 2026	55.90	56.95	55.90	56.95	56.90	-0.11%	-