FRA:7PZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	15.00	15.09	14.89	14.89	-	-1.13%	2,235
Jun 2, 2026	14.91	15.16	14.91	15.06	15.06	-0.03%	989
Jun 1, 2026	15.03	15.10	15.03	15.07	15.07	-0.89%	3,815
May 29, 2026	15.09	15.23	15.09	15.20	15.20	0.96%	341
May 28, 2026	15.18	15.34	15.06	15.06	15.06	-2.37%	3,580
May 27, 2026	15.30	15.42	15.24	15.42	15.42	0.13%	520
May 26, 2026	15.32	15.40	15.32	15.40	15.40	-1.25%	700
May 25, 2026	15.18	15.60	15.18	15.60	15.60	2.30%	170
May 22, 2026	15.10	15.25	15.10	15.25	15.25	0.33%	2,369
May 21, 2026	15.04	15.20	15.04	15.20	15.20	3.68%	46
May 20, 2026	14.66	14.66	14.66	14.66	14.66	-2.40%	-
May 19, 2026	14.89	15.02	14.89	15.02	15.02	3.20%	570
May 18, 2026	14.58	14.58	14.55	14.55	14.55	-1.05%	344
May 15, 2026	14.97	15.08	14.71	14.71	14.71	-3.79%	3,963
May 14, 2026	15.01	15.31	15.01	15.29	15.29	2.28%	4,912
May 13, 2026	14.80	15.01	14.80	14.95	14.95	0.17%	3,000
May 12, 2026	14.95	14.99	14.92	14.92	14.92	0.13%	720
May 11, 2026	15.06	15.06	14.90	14.90	14.90	-1.16%	583
May 8, 2026	15.00	15.12	15.00	15.08	15.08	-0.89%	150
May 7, 2026	15.40	15.45	15.21	15.21	15.21	-2.00%	240
May 6, 2026	14.97	15.52	14.97	15.52	15.52	3.33%	1,165
May 5, 2026	14.71	15.02	14.71	15.02	15.02	0.23%	150
May 4, 2026	14.98	15.14	14.98	14.99	14.99	-0.13%	1,529
Apr 30, 2026	14.80	15.01	14.80	15.01	15.01	-1.09%	251
Apr 29, 2026	15.06	15.33	15.02	15.17	15.17	-1.33%	1,658
Apr 28, 2026	15.02	15.39	15.02	15.38	15.38	0.82%	31
Apr 27, 2026	15.45	15.51	15.24	15.25	15.25	-1.13%	1,271
Apr 24, 2026	15.12	15.43	15.12	15.43	15.43	-0.10%	58
Apr 23, 2026	15.80	15.80	15.44	15.44	15.44	-3.68%	434
Apr 22, 2026	16.02	16.03	15.90	16.03	16.03	-1.66%	1,271
Apr 21, 2026	16.17	16.42	16.17	16.30	16.30	1.65%	248
Apr 20, 2026	16.04	16.04	16.04	16.04	16.04	-1.63%	-
Apr 17, 2026	16.00	16.30	16.00	16.30	16.30	1.49%	600
Apr 16, 2026	16.08	16.45	16.06	16.06	16.06	0.69%	890
Apr 15, 2026	15.95	15.95	15.95	15.95	15.95	0.25%	-
Apr 14, 2026	16.19	16.19	15.91	15.91	15.91	-1.12%	3,201
Apr 13, 2026	15.63	16.09	15.63	16.09	16.09	2.78%	100
Apr 10, 2026	15.66	15.66	15.66	15.66	15.66	0.80%	-
Apr 9, 2026	15.53	15.53	15.53	15.53	15.53	-2.17%	-
Apr 8, 2026	15.58	15.88	15.58	15.88	15.88	3.02%	616
Apr 7, 2026	15.26	15.44	15.26	15.41	15.41	2.49%	335
Apr 2, 2026	15.04	15.04	15.04	15.04	15.04	-0.36%	-
Apr 1, 2026	14.87	15.09	14.87	15.09	15.09	3.32%	351
Mar 31, 2026	14.61	14.61	14.61	14.61	14.61	1.99%	-
Mar 30, 2026	14.96	14.96	14.32	14.32	14.32	-3.47%	574
Mar 27, 2026	14.65	14.84	14.62	14.84	14.84	1.12%	1,319
Mar 26, 2026	14.67	14.67	14.67	14.67	14.67	-0.51%	-
Mar 25, 2026	14.46	14.97	14.46	14.75	14.75	-0.37%	1,091
Mar 24, 2026	14.80	14.80	14.80	14.80	14.80	-0.64%	200
Mar 23, 2026	14.55	14.90	14.20	14.90	14.90	1.33%	2,059