FRA:5PT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	46.72	46.72	46.72	46.72	46.72	11.32%	-
Jun 1, 2026	41.97	41.97	41.97	41.97	41.97	3.99%	-
May 29, 2026	40.36	40.36	40.36	40.36	40.36	1.00%	-
May 28, 2026	39.96	39.96	39.96	39.96	39.96	-1.11%	-
May 27, 2026	40.41	40.41	40.41	40.41	40.41	0.92%	-
May 26, 2026	40.04	40.04	40.04	40.04	40.04	-0.07%	-
May 25, 2026	40.07	40.07	40.07	40.07	40.07	1.31%	-
May 22, 2026	39.55	39.55	39.55	39.55	39.55	-4.35%	35
May 21, 2026	40.36	41.35	40.36	41.35	41.35	2.61%	35
May 20, 2026	40.30	40.30	40.30	40.30	40.30	-0.64%	-
May 19, 2026	40.56	40.56	40.56	40.56	40.56	3.84%	-
May 18, 2026	39.06	39.06	39.06	39.06	39.06	-0.84%	-
May 15, 2026	39.39	39.39	39.39	39.39	39.39	1.29%	-
May 14, 2026	38.89	38.89	38.89	38.89	38.89	-3.88%	-
May 13, 2026	40.46	40.46	40.46	40.46	40.46	-3.76%	-
May 12, 2026	42.04	42.04	42.04	42.04	42.04	-5.93%	-
May 11, 2026	44.69	44.69	44.69	44.69	44.69	-0.87%	-
May 8, 2026	45.08	45.08	45.08	45.08	45.08	1.05%	-
May 7, 2026	44.61	44.61	44.61	44.61	44.61	-3.30%	-
May 6, 2026	46.13	46.13	46.13	46.13	46.13	-15.11%	-
May 5, 2026	52.60	54.34	52.60	54.34	54.34	8.79%	20
May 4, 2026	49.95	49.95	49.95	49.95	49.95	6.07%	-
Apr 30, 2026	47.09	47.09	47.09	47.09	47.09	0.26%	-
Apr 29, 2026	46.97	46.97	46.97	46.97	46.97	0.09%	-
Apr 28, 2026	46.93	46.93	46.93	46.93	46.93	0.77%	-
Apr 27, 2026	46.57	46.57	46.57	46.57	46.57	3.21%	-
Apr 24, 2026	45.12	45.12	45.12	45.12	45.12	-5.39%	-
Apr 23, 2026	47.69	47.69	47.69	47.69	47.69	0.48%	-
Apr 22, 2026	47.46	47.46	47.46	47.46	47.46	1.24%	-
Apr 21, 2026	46.88	46.88	46.88	46.88	46.88	1.43%	-
Apr 20, 2026	46.22	46.22	46.22	46.22	46.22	-0.41%	-
Apr 17, 2026	45.09	46.41	45.09	46.41	46.41	5.81%	50
Apr 16, 2026	43.86	43.86	43.86	43.86	43.86	5.61%	-
Apr 15, 2026	41.53	41.53	41.53	41.53	41.53	-1.77%	-
Apr 14, 2026	42.28	42.28	42.28	42.28	42.28	6.69%	-
Apr 13, 2026	39.63	39.63	39.63	39.63	39.63	-5.91%	-
Apr 10, 2026	42.12	42.12	42.12	42.12	42.12	-9.13%	-
Apr 9, 2026	46.35	46.35	46.35	46.35	46.35	-4.29%	-
Apr 8, 2026	48.43	48.43	48.43	48.43	48.43	-1.16%	-
Apr 7, 2026	49.00	49.00	49.00	49.00	49.00	0.82%	-
Apr 2, 2026	48.60	48.60	48.60	48.60	48.60	-0.82%	-
Apr 1, 2026	49.00	49.00	49.00	49.00	49.00	0.82%	-
Mar 31, 2026	48.60	48.60	48.60	48.60	48.60	3.85%	-
Mar 30, 2026	46.80	46.80	46.80	46.80	46.80	-6.02%	-
Mar 27, 2026	49.80	49.80	49.80	49.80	49.80	3.75%	-
Mar 26, 2026	48.00	48.00	48.00	48.00	48.00	-2.04%	-
Mar 25, 2026	49.00	49.00	49.00	49.00	49.00	0.41%	-
Mar 24, 2026	50.50	50.50	48.80	48.80	48.80	-1.61%	72
Mar 23, 2026	49.60	49.60	49.60	49.60	49.60	-1.78%	-
Mar 20, 2026	50.50	50.50	50.50	50.50	50.50	-0.98%	-