FRA:7PZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 1, 2025	15.40	15.40	14.73	14.73	14.73	-3.35%	845
Nov 28, 2025	14.06	15.24	14.06	15.24	15.24	7.78%	347
Nov 27, 2025	14.14	14.14	14.14	14.14	14.14	-3.91%	-
Nov 26, 2025	14.09	14.99	14.09	14.71	14.71	1.76%	1,104
Nov 25, 2025	13.69	14.89	13.69	14.46	14.46	1.65%	121
Nov 24, 2025	14.70	14.71	14.22	14.22	14.22	-0.91%	4,333
Nov 21, 2025	14.80	14.80	14.35	14.35	14.35	0.56%	444
Nov 20, 2025	13.86	14.27	13.86	14.27	14.27	-1.62%	140
Nov 19, 2025	13.65	14.51	13.65	14.51	14.51	6.58%	48
Nov 18, 2025	14.89	14.89	13.61	13.61	13.61	-7.41%	435
Nov 17, 2025	14.70	14.70	14.70	14.70	14.70	4.07%	720
Nov 14, 2025	13.73	14.13	13.73	14.13	14.13	-1.26%	42
Nov 13, 2025	13.72	14.81	13.72	14.31	14.31	-1.34%	1,667
Nov 12, 2025	13.75	14.50	13.75	14.50	14.50	2.11%	250
Nov 11, 2025	14.20	14.20	14.20	14.20	14.20	-2.84%	-
Nov 10, 2025	14.47	14.62	14.47	14.62	14.62	2.92%	590
Nov 7, 2025	14.15	14.40	14.15	14.20	14.20	1.97%	513
Nov 6, 2025	13.93	13.93	13.93	13.93	13.93	-1.90%	-
Nov 5, 2025	13.90	14.20	13.90	14.20	14.20	-0.60%	3,550
Nov 4, 2025	13.81	14.28	13.81	14.28	14.28	2.70%	850
Nov 3, 2025	14.17	14.17	13.81	13.91	13.91	-2.04%	831
Oct 31, 2025	13.79	14.27	13.75	14.20	14.20	2.94%	7,763
Oct 30, 2025	13.76	14.10	13.76	13.79	13.79	-2.48%	538
Oct 29, 2025	13.64	14.14	13.64	14.14	14.14	1.04%	300
Oct 28, 2025	13.37	14.18	13.37	14.00	14.00	0.39%	2,966
Oct 27, 2025	13.30	13.94	13.30	13.94	13.94	4.73%	2,263
Oct 24, 2025	13.30	13.72	13.30	13.31	13.31	0.04%	63
Oct 23, 2025	13.30	13.60	13.30	13.31	13.31	0.99%	2,855
Oct 22, 2025	12.80	13.18	12.80	13.18	13.18	-0.90%	5,100
Oct 21, 2025	12.80	13.30	12.80	13.30	13.30	3.87%	1,062
Oct 20, 2025	12.70	12.80	12.70	12.80	12.80	-3.18%	1,241
Oct 17, 2025	12.79	13.23	12.75	13.22	13.22	-0.11%	3,445
Oct 16, 2025	12.90	13.35	12.90	13.24	13.24	3.64%	550
Oct 15, 2025	12.81	13.36	12.77	12.77	12.77	-0.85%	514
Oct 14, 2025	12.88	12.90	12.88	12.88	12.88	1.06%	380
Oct 13, 2025	13.30	13.30	12.75	12.75	12.75	-3.70%	1,124
Oct 10, 2025	13.18	13.24	13.18	13.24	13.24	-1.45%	1,028
Oct 9, 2025	13.00	13.43	13.00	13.43	13.43	0.22%	508
Oct 8, 2025	13.00	13.45	12.93	13.40	13.40	-2.37%	2,530
Oct 7, 2025	12.72	13.73	12.72	13.73	13.73	5.58%	1,338
Oct 6, 2025	13.20	13.22	12.93	13.00	13.00	-3.13%	3,075
Oct 3, 2025	13.05	13.42	13.05	13.42	13.42	0.15%	4,350
Oct 2, 2025	13.20	13.40	12.75	13.40	13.40	4.52%	1,862
Oct 1, 2025	12.73	13.01	12.73	12.82	12.82	-2.29%	1,920
Sep 30, 2025	13.00	13.13	12.74	13.12	13.12	0.96%	2,466
Sep 29, 2025	13.00	13.15	12.91	13.00	13.00	2.20%	4,596
Sep 26, 2025	12.47	13.00	12.47	12.72	12.72	0.08%	2,554
Sep 25, 2025	13.10	13.40	11.71	12.71	12.71	-5.85%	7,243
Sep 24, 2025	12.97	13.63	12.97	13.50	13.50	-11.45%	5,069
Sep 23, 2025	13.93	15.24	13.93	15.24	14.19	-0.20%	702