FRA:FP3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	72.82	73.29	72.70	73.12	73.12	0.16%	2,141
Oct 22, 2026	69.33	73.00	69.33	73.00	73.00	4.35%	1,018
Oct 21, 2026	70.14	70.77	69.50	69.96	69.96	-0.38%	441
Oct 20, 2026	69.55	70.23	69.55	70.23	70.23	0.70%	306
Oct 19, 2026	70.92	70.92	69.74	69.74	69.74	-2.09%	1,332
Oct 16, 2026	70.29	71.23	69.89	71.23	71.23	1.32%	5,013
Oct 15, 2026	69.88	70.30	69.58	70.30	70.30	0.06%	807
Oct 14, 2026	69.63	70.26	69.63	70.26	70.26	0.92%	35
Oct 13, 2026	70.15	71.03	69.62	69.62	69.62	-0.71%	1,030
Oct 12, 2026	69.30	70.12	69.14	70.12	70.12	1.39%	1,695
Oct 9, 2026	68.77	69.30	68.19	69.16	69.16	0.68%	747
Oct 8, 2026	69.00	69.00	68.46	68.69	68.69	-0.19%	386
Oct 7, 2026	69.25	69.77	68.55	68.82	68.82	0.25%	1,587
Oct 6, 2026	67.98	68.65	67.98	68.65	68.65	0.73%	675
Oct 5, 2026	68.96	69.13	68.15	68.15	68.15	-0.77%	698
Oct 2, 2026	67.73	68.68	67.73	68.68	68.68	3.93%	243
Oct 1, 2026	67.12	67.52	66.08	66.08	66.08	-1.89%	222
Sep 30, 2026	66.77	67.35	66.77	67.35	67.35	0.76%	994
Sep 29, 2026	66.35	67.00	66.13	66.84	66.84	0.36%	2,173
Sep 28, 2026	67.09	67.44	66.55	66.60	66.60	-0.02%	865
Sep 25, 2026	66.43	66.82	66.43	66.61	66.61	-0.19%	628
Sep 24, 2026	67.68	68.15	66.74	66.74	66.74	-2.53%	462
Sep 23, 2026	69.25	69.86	68.47	68.47	68.47	-1.31%	354
Sep 22, 2026	69.35	69.86	69.34	69.38	69.38	-0.74%	962
Sep 21, 2026	70.73	70.73	69.86	69.90	69.90	-1.22%	1,642
Sep 18, 2026	70.76	70.76	70.76	70.76	70.76	0.91%	-
Sep 17, 2026	70.04	70.73	70.00	70.12	70.12	0.17%	870
Sep 16, 2026	70.05	70.19	70.00	70.00	70.00	-0.47%	517
Sep 15, 2026	70.65	71.20	70.27	70.33	70.33	-0.94%	365
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