FRA:E0P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	62.50	63.95	60.95	62.50	-	0.51%	260
Jun 2, 2026	53.20	62.18	53.20	62.18	62.18	12.64%	1,085
Jun 1, 2026	58.13	58.13	54.34	55.20	55.20	-5.77%	810
May 29, 2026	58.98	62.84	58.16	58.58	58.58	-1.16%	460
May 28, 2026	58.55	61.40	58.55	59.27	59.27	-3.83%	104
May 27, 2026	57.46	62.36	57.46	61.63	61.63	5.35%	2,746
May 26, 2026	55.50	59.28	55.50	58.50	58.50	5.39%	1,779
May 25, 2026	56.05	56.78	55.51	55.51	55.51	1.30%	394
May 22, 2026	54.20	54.92	52.63	54.80	54.80	2.99%	1,897
May 21, 2026	45.89	54.27	45.89	53.21	53.21	15.74%	612
May 20, 2026	40.17	46.00	40.17	45.98	45.98	15.53%	1,130
May 19, 2026	42.34	42.88	39.00	39.80	39.80	-7.73%	2,875
May 18, 2026	44.89	46.10	42.59	43.13	43.13	-4.53%	1,217
May 15, 2026	40.26	45.18	39.85	45.18	45.18	7.56%	2,445
May 14, 2026	35.69	42.00	35.69	42.00	42.00	20.00%	368
May 13, 2026	31.74	35.00	31.74	35.00	35.00	10.11%	229
May 12, 2026	31.79	31.79	31.79	31.79	31.79	-0.67%	-
May 11, 2026	31.10	32.00	30.73	32.00	32.00	6.67%	400
May 8, 2026	30.00	30.00	30.00	30.00	30.00	-3.41%	-
May 7, 2026	30.24	31.06	30.24	31.06	31.06	3.62%	300
May 6, 2026	31.00	31.00	29.98	29.98	29.98	0.84%	330
May 5, 2026	27.62	29.73	27.62	29.73	29.73	6.16%	235
May 4, 2026	29.14	29.14	28.00	28.00	28.00	6.14%	100
Apr 30, 2026	26.63	26.63	26.38	26.38	26.38	-3.35%	80
Apr 29, 2026	26.23	27.30	26.00	27.30	27.30	-9.03%	1,245
Apr 28, 2026	30.01	30.01	30.01	30.01	30.01	-0.89%	-
Apr 27, 2026	30.40	30.40	29.53	30.28	30.28	-3.61%	1,002
Apr 24, 2026	30.88	31.43	30.88	31.41	31.41	0.72%	450
Apr 23, 2026	29.78	31.19	29.78	31.19	31.19	7.68%	30
Apr 22, 2026	28.96	28.96	28.96	28.96	28.96	-1.83%	-
Apr 21, 2026	29.12	29.50	28.93	29.50	29.50	9.10%	355
Apr 20, 2026	27.04	27.04	27.04	27.04	27.04	-2.42%	100
Apr 17, 2026	26.99	27.71	26.99	27.71	27.71	0.76%	1,135
Apr 16, 2026	27.51	27.93	27.50	27.50	27.50	1.14%	4,254
Apr 15, 2026	27.00	27.19	27.00	27.19	27.19	-0.57%	95
Apr 14, 2026	26.66	27.37	26.66	27.35	27.35	0.51%	275
Apr 13, 2026	26.29	27.26	26.29	27.21	27.21	1.53%	112
Apr 10, 2026	26.69	26.80	26.69	26.80	26.80	-1.23%	50
Apr 9, 2026	27.65	27.65	26.99	27.13	27.13	-3.11%	425
Apr 8, 2026	28.50	28.61	28.00	28.00	28.00	0.23%	167
Apr 7, 2026	29.21	29.21	27.94	27.94	27.94	-13.71%	390
Apr 2, 2026	32.38	32.38	32.38	32.38	32.38	-1.89%	-
Apr 1, 2026	32.76	33.00	32.76	33.00	33.00	5.41%	70
Mar 31, 2026	31.31	31.31	31.31	31.31	31.31	1.77%	-
Mar 30, 2026	32.93	33.21	30.76	30.76	30.76	-6.79%	177
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