FRA:FP3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	79.91	80.46	79.80	80.46	80.46	0.98%	362
Apr 1, 2026	80.79	80.79	79.68	79.68	79.68	-0.69%	648
Mar 31, 2026	80.49	81.04	79.47	80.23	80.23	-0.66%	1,014
Mar 30, 2026	79.27	80.95	79.27	80.76	80.76	1.13%	804
Mar 27, 2026	79.09	79.94	78.81	79.86	79.86	1.22%	1,088
Mar 26, 2026	78.51	79.41	78.46	78.90	78.90	-0.77%	459
Mar 25, 2026	79.22	79.85	79.21	79.51	79.51	0.01%	815
Mar 24, 2026	77.45	79.76	77.45	79.50	79.50	2.19%	1,375
Mar 23, 2026	77.65	78.40	76.84	77.80	77.80	0.58%	6,956
Mar 20, 2026	79.77	80.14	77.35	77.35	77.35	-3.43%	520
Mar 19, 2026	79.14	80.10	78.50	80.10	80.10	0.67%	1,702
Mar 18, 2026	80.18	80.90	79.57	79.57	79.57	-0.75%	781
Mar 17, 2026	80.42	80.91	80.00	80.17	80.17	-0.47%	2,413
Mar 16, 2026	81.23	81.89	80.25	80.55	80.55	-0.58%	1,095
Mar 13, 2026	79.77	81.32	79.77	81.02	81.02	1.04%	1,368
Mar 12, 2026	78.72	80.19	78.72	80.19	80.19	0.65%	960
Mar 11, 2026	78.67	79.67	78.55	79.67	79.67	1.32%	639
Mar 10, 2026	79.11	79.57	78.63	78.63	78.63	-0.06%	518
Mar 9, 2026	78.66	78.81	77.99	78.68	78.68	-0.01%	1,776
Mar 6, 2026	78.57	78.69	78.02	78.69	78.69	0.03%	1,283
Mar 5, 2026	79.58	80.10	77.81	78.67	78.67	-1.58%	641
Mar 4, 2026	79.41	79.97	79.23	79.93	79.93	1.24%	855
Mar 3, 2026	79.03	79.41	78.55	78.95	78.95	-0.54%	1,956
Mar 2, 2026	80.10	80.10	78.68	79.38	79.38	1.77%	2,332
Feb 27, 2026	77.79	78.26	77.23	78.00	78.00	-2.03%	503
Feb 26, 2026	80.64	80.64	78.97	79.62	79.09	-1.30%	104
Feb 25, 2026	81.22	81.66	80.13	80.67	80.13	-0.58%	1,033
Feb 24, 2026	80.18	81.14	79.77	81.14	80.60	2.36%	4,275
Feb 23, 2026	78.08	79.62	78.08	79.27	78.74	1.46%	2,209
Feb 20, 2026	78.29	78.37	77.81	78.13	77.61	0.30%	1,156
Feb 19, 2026	77.29	78.03	77.29	77.90	77.38	1.05%	821
Feb 18, 2026	78.14	78.99	77.00	77.09	76.58	-2.42%	584
Feb 17, 2026	79.93	80.00	79.00	79.00	78.48	-0.34%	434
Feb 16, 2026	79.02	79.47	79.01	79.27	78.74	-0.85%	834
Feb 13, 2026	77.45	79.95	77.44	79.95	79.42	2.21%	1,558
Feb 12, 2026	76.81	78.54	76.81	78.22	77.70	1.77%	829
Feb 11, 2026	76.32	76.86	76.32	76.86	76.35	0.16%	234
Feb 10, 2026	75.17	76.74	74.97	76.74	76.23	2.44%	693
Feb 9, 2026	75.82	75.82	74.50	74.91	74.41	-0.52%	469
Feb 6, 2026	75.54	76.30	75.30	75.30	74.80	-0.04%	279
Feb 5, 2026	76.27	77.07	74.96	75.33	74.83	-1.12%	1,005
Feb 4, 2026	75.00	76.65	75.00	76.18	75.67	1.78%	1,980
Feb 3, 2026	73.07	75.03	73.07	74.85	74.35	1.34%	2,125
Feb 2, 2026	73.41	75.00	73.41	73.86	73.37	0.04%	2,481
Jan 30, 2026	73.90	74.03	73.83	73.83	73.34	0.07%	437
Jan 29, 2026	73.21	74.19	73.06	73.78	73.29	-0.16%	886
Jan 28, 2026	72.83	73.90	72.46	73.90	73.41	1.29%	486
Jan 27, 2026	71.94	73.21	69.78	72.96	72.48	1.47%	719
Jan 26, 2026	71.42	72.16	71.42	71.90	71.42	-0.80%	624
Jan 23, 2026	72.46	72.83	72.46	72.48	72.00	-0.28%	336