FRA:4PG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	59.50	59.92	59.50	59.92	59.92	-0.89%	5
May 29, 2026	60.88	60.88	60.46	60.46	60.46	-0.49%	-
May 28, 2026	61.54	61.54	60.76	60.76	60.76	-1.49%	-
May 27, 2026	62.28	63.00	61.68	61.68	61.68	-0.64%	20
May 26, 2026	61.58	62.48	61.58	62.08	62.08	-0.99%	147
May 25, 2026	62.70	62.70	62.70	62.70	62.70	1.82%	-
May 22, 2026	61.54	61.58	61.54	61.58	61.58	2.19%	-
May 21, 2026	60.96	60.96	60.26	60.26	60.26	-0.23%	-
May 20, 2026	60.90	60.90	60.40	60.40	60.40	0.90%	-
May 19, 2026	60.72	60.72	59.86	59.86	59.86	-0.76%	-
May 18, 2026	60.32	60.32	60.32	60.32	60.32	-2.62%	-
May 15, 2026	61.90	61.94	61.90	61.94	61.94	-0.13%	16
May 14, 2026	62.40	62.40	62.40	62.40	62.02	-0.64%	-
May 13, 2026	62.84	62.84	62.76	62.80	62.42	0.10%	51
May 12, 2026	62.56	62.74	62.56	62.74	62.36	-0.19%	-
May 11, 2026	63.20	63.20	62.86	62.86	62.48	-3.80%	-
May 8, 2026	65.72	65.72	65.34	65.34	64.95	0.09%	13
May 7, 2026	65.06	66.56	65.04	65.28	64.89	0.90%	13
May 6, 2026	64.52	64.70	64.52	64.70	64.31	0.68%	25
May 5, 2026	64.66	64.66	64.26	64.26	63.87	-1.74%	-
May 4, 2026	65.48	65.60	65.40	65.40	65.00	0.80%	81
Apr 30, 2026	64.94	65.78	64.88	64.88	64.49	-0.03%	221
Apr 29, 2026	66.00	67.48	64.90	64.90	64.51	-2.26%	7
Apr 28, 2026	65.84	66.40	65.84	66.40	66.00	-0.27%	100
Apr 27, 2026	66.02	66.58	66.02	66.58	66.18	-1.60%	-
Apr 24, 2026	67.66	67.66	67.66	67.66	67.25	-0.27%	-
Apr 23, 2026	65.84	67.84	65.84	67.84	67.43	4.05%	-
Apr 22, 2026	67.12	67.12	65.20	65.20	64.81	-4.06%	-
Apr 21, 2026	68.30	68.30	67.96	67.96	67.55	-0.93%	-
Apr 20, 2026	68.46	70.28	68.46	68.60	68.19	0.09%	120
Apr 17, 2026	68.36	68.54	68.36	68.54	68.13	-0.46%	-
Apr 16, 2026	68.44	68.86	68.44	68.86	68.44	0.76%	-
Apr 15, 2026	69.18	69.18	68.34	68.34	67.93	-1.10%	-
Apr 14, 2026	69.20	69.20	69.10	69.10	68.68	1.02%	-
Apr 13, 2026	67.72	68.40	67.72	68.40	67.99	-0.41%	-
Apr 10, 2026	69.06	69.06	68.68	68.68	68.27	0.70%	-
Apr 9, 2026	67.74	68.20	67.74	68.20	67.79	0.41%	-
Apr 8, 2026	66.38	67.92	66.38	67.92	67.51	1.07%	-
Apr 7, 2026	67.34	67.34	67.20	67.20	66.79	1.02%	-
Apr 2, 2026	66.52	66.52	66.52	66.52	66.12	0.67%	-
Apr 1, 2026	66.58	68.12	66.08	66.08	65.68	0.43%	50
Mar 31, 2026	66.76	66.76	65.80	65.80	65.40	0.21%	-
Mar 30, 2026	65.92	65.92	65.66	65.66	65.26	-2.26%	-
Mar 27, 2026	67.18	67.18	67.18	67.18	66.77	-0.68%	-
Mar 26, 2026	67.64	67.64	67.64	67.64	67.23	0.65%	-
Mar 25, 2026	67.20	67.20	67.20	67.20	66.79	-1.03%	-
Mar 24, 2026	67.90	67.90	67.90	67.90	67.49	-0.18%	60
Mar 23, 2026	68.02	68.02	68.02	68.02	67.61	-1.53%	-
Mar 20, 2026	69.34	70.78	69.08	69.08	68.66	0.88%	75
Mar 19, 2026	67.08	68.48	67.08	68.48	68.07	-0.75%	-