FRA:E0P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.01	35.14	33.00	33.00	33.00	-8.45%	153
Mar 26, 2026	36.37	36.37	36.05	36.05	36.05	1.89%	400
Mar 25, 2026	35.38	35.38	35.38	35.38	35.38	0.11%	-
Mar 24, 2026	35.10	35.34	35.10	35.34	35.34	-1.12%	100
Mar 23, 2026	37.30	38.45	35.74	35.74	35.74	-5.82%	295
Mar 20, 2026	38.30	39.30	37.95	37.95	37.95	-2.08%	1,330
Mar 19, 2026	37.33	38.75	37.33	38.75	38.75	-1.85%	50
Mar 18, 2026	38.96	39.48	38.96	39.48	39.48	0.47%	10
Mar 17, 2026	39.57	39.57	39.30	39.30	39.30	-1.01%	200
Mar 16, 2026	39.00	39.70	39.00	39.70	39.70	3.85%	21
Mar 13, 2026	36.92	38.23	36.92	38.23	38.23	4.84%	50
Mar 12, 2026	36.64	36.64	36.46	36.46	36.46	-3.37%	-
Mar 11, 2026	37.47	37.73	37.47	37.73	37.73	1.59%	45
Mar 10, 2026	34.80	37.14	34.80	37.14	37.14	9.20%	10
Mar 9, 2026	33.60	34.01	33.60	34.01	34.01	-2.83%	30
Mar 6, 2026	35.33	35.33	35.00	35.00	35.00	-2.72%	50
Mar 5, 2026	36.53	36.70	35.98	35.98	35.98	-2.69%	289
Mar 4, 2026	36.57	36.98	36.57	36.98	36.98	-1.07%	-
Mar 3, 2026	37.55	37.55	37.38	37.38	37.38	-2.76%	25
Mar 2, 2026	35.06	38.57	35.06	38.44	38.44	7.96%	715
Feb 27, 2026	38.50	38.75	35.60	35.60	35.60	-8.72%	480
Feb 26, 2026	40.65	40.74	39.00	39.00	39.00	-7.98%	853
Feb 25, 2026	41.71	43.00	41.71	42.38	42.38	1.74%	405
Feb 24, 2026	40.19	42.26	40.19	41.66	41.66	7.36%	155
Feb 23, 2026	38.80	38.80	38.80	38.80	38.80	-0.37%	-
Feb 20, 2026	37.67	38.95	37.52	38.95	38.95	1.68%	280
Feb 19, 2026	39.01	39.01	38.30	38.30	38.30	-3.58%	150
Feb 18, 2026	38.55	39.72	38.55	39.72	39.72	9.41%	229
Feb 17, 2026	36.31	36.31	36.31	36.31	36.31	-0.53%	-
Feb 16, 2026	36.50	36.50	36.50	36.50	36.50	-1.38%	-
Feb 13, 2026	37.01	37.01	37.01	37.01	37.01	0.04%	-
Feb 12, 2026	40.47	40.71	37.00	37.00	37.00	-8.28%	478
Feb 11, 2026	42.57	42.57	40.34	40.34	40.34	-1.36%	40
Feb 10, 2026	41.84	42.39	40.89	40.89	40.89	-2.87%	168
Feb 9, 2026	42.10	42.10	42.10	42.10	42.10	1.49%	-
Feb 6, 2026	38.70	41.75	38.70	41.48	41.48	0.59%	240
Feb 5, 2026	43.33	43.97	41.01	41.24	41.24	-3.60%	1,441
Feb 4, 2026	38.84	43.47	38.70	42.78	42.78	36.01%	6,561
Feb 3, 2026	31.15	31.89	31.15	31.45	31.45	2.66%	286
Feb 2, 2026	29.81	30.64	29.81	30.64	30.64	-2.88%	62
Jan 30, 2026	31.55	31.55	31.55	31.55	31.55	0.46%	-
Jan 29, 2026	33.97	33.97	31.40	31.40	31.40	-8.40%	557
Jan 28, 2026	33.56	34.79	33.56	34.28	34.28	2.71%	2,594
Jan 27, 2026	33.23	33.38	33.23	33.38	33.38	3.46%	70
Jan 26, 2026	33.01	33.01	32.26	32.26	32.26	-9.77%	415
Jan 23, 2026	34.65	36.09	34.65	35.76	35.76	2.83%	283
Jan 22, 2026	30.76	34.77	30.76	34.77	34.77	17.80%	4,335
Jan 21, 2026	29.51	29.52	29.51	29.52	29.52	1.78%	100
Jan 20, 2026	30.31	30.31	29.00	29.00	29.00	-1.99%	65
Jan 19, 2026	30.10	30.20	29.59	29.59	29.59	-2.29%	344