FRA:FP3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	71.14	72.15	70.86	71.00	71.00	0.16%	1,141
Sep 11, 2026	70.90	71.06	70.62	70.89	70.89	-0.04%	332
Sep 10, 2026	70.98	72.30	70.77	70.92	70.92	-0.57%	373
Sep 9, 2026	71.92	72.63	71.33	71.33	71.33	-0.81%	137
Sep 8, 2026	70.80	71.91	70.80	71.91	71.91	-0.55%	505
Sep 7, 2026	72.01	72.41	71.29	72.31	72.31	0.15%	283
Sep 4, 2026	72.06	72.20	72.06	72.20	72.20	0.10%	70
Sep 3, 2026	71.47	72.32	71.47	72.13	72.13	0.54%	840
Sep 2, 2026	71.41	72.25	71.41	71.74	71.74	0.89%	502
Sep 1, 2026	70.79	71.11	70.79	71.11	71.11	0.20%	95
Aug 31, 2026	70.37	70.97	70.21	70.97	70.97	-0.35%	55
Aug 28, 2026	71.13	71.52	70.59	71.22	71.22	-0.16%	5,983
Aug 27, 2026	72.08	72.08	71.51	71.87	71.34	-0.64%	107
Aug 26, 2026	72.05	72.40	71.94	72.33	71.79	-0.11%	216
Aug 25, 2026	72.36	72.41	71.65	72.41	71.87	0.54%	892
Aug 24, 2026	71.58	72.12	71.55	72.02	71.48	-0.51%	2,851
Aug 21, 2026	72.56	72.99	72.39	72.39	71.85	-1.11%	244
Aug 20, 2026	73.42	73.65	73.20	73.20	72.66	-1.05%	295
Aug 19, 2026	74.22	74.22	73.98	73.98	73.43	-1.15%	410
Aug 18, 2026	74.25	74.84	74.25	74.84	74.28	1.00%	350
Aug 17, 2026	74.53	74.53	73.77	74.10	73.55	-0.58%	207
Aug 14, 2026	74.45	74.67	74.20	74.53	73.98	0.17%	651
Aug 13, 2026	74.38	74.47	74.37	74.40	73.85	0.13%	405
Aug 12, 2026	74.26	74.82	74.00	74.30	73.75	0.39%	800
Aug 11, 2026	73.22	74.09	72.86	74.01	73.46	1.93%	2,874
Aug 10, 2026	73.50	73.50	72.61	72.61	72.07	-0.19%	776
Aug 7, 2026	73.34	73.84	72.75	72.75	72.21	-1.53%	1,083
Aug 6, 2026	74.26	74.90	73.88	73.88	73.33	-0.59%	1,226
Aug 5, 2026	75.46	75.90	73.89	74.32	73.77	-1.77%	756
Aug 4, 2026	75.07	75.66	74.29	75.66	75.10	0.75%	1,119
Aug 3, 2026	75.38	76.18	75.10	75.10	74.54	-1.25%	721
Jul 31, 2026	76.28	76.80	75.88	76.05	75.48	0.73%	2,041
Jul 30, 2026	77.51	78.16	75.50	75.50	74.94	-1.95%	738
Jul 29, 2026	78.10	78.98	77.00	77.00	76.43	-2.49%	697
Jul 28, 2026	78.00	79.92	78.00	78.97	78.38	1.18%	1,735
Jul 27, 2026	78.89	79.02	78.01	78.05	77.47	-0.83%	1,968
Jul 24, 2026	78.84	80.08	78.33	78.70	78.11	-1.02%	360
Jul 23, 2026	78.07	79.51	78.07	79.51	78.92	1.34%	1,339
Jul 22, 2026	76.81	78.46	76.65	78.46	77.88	1.83%	1,562
Jul 21, 2026	76.89	77.70	76.52	77.05	76.48	-1.55%	1,163
Jul 20, 2026	77.75	78.30	77.71	78.26	77.68	-0.70%	1,921
Jul 17, 2026	77.92	78.84	77.92	78.81	78.22	1.12%	1,404
Jul 16, 2026	77.42	78.34	77.42	77.94	77.36	0.63%	208
Jul 15, 2026	78.10	78.72	77.45	77.45	76.87	-1.00%	334
Jul 14, 2026	77.40	78.33	77.09	78.23	77.65	0.92%	500
Jul 13, 2026	76.69	77.52	76.69	77.52	76.94	1.41%	450
Jul 10, 2026	76.47	76.58	76.44	76.44	75.87	-0.08%	403
Jul 9, 2026	76.33	77.28	76.33	76.50	75.93	-1.19%	376
Jul 8, 2026	77.25	77.72	77.25	77.42	76.84	-0.74%	1,605
Jul 7, 2026	76.49	78.00	76.49	78.00	77.42	1.89%	743