FRA:FP3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	71.87	72.48	71.87	72.27	-	0.33%	302
Jun 1, 2026	75.08	75.11	72.00	72.03	72.03	-2.49%	2,547
May 29, 2026	75.02	75.47	73.87	73.87	73.87	-1.51%	3,044
May 28, 2026	75.25	75.98	75.00	75.00	75.00	0.07%	2,648
May 27, 2026	75.21	75.61	74.88	74.95	74.95	-1.04%	1,554
May 26, 2026	76.91	77.26	75.65	75.74	75.74	-2.12%	2,633
May 25, 2026	77.03	77.64	77.03	77.38	77.38	1.01%	2,133
May 22, 2026	77.79	78.05	76.61	76.61	76.61	-0.34%	6,930
May 21, 2026	76.40	76.87	75.91	76.87	76.87	1.01%	2,321
May 20, 2026	77.97	78.13	75.88	76.10	76.10	-1.41%	627
May 19, 2026	76.52	77.43	75.65	77.19	77.19	1.31%	1,536
May 18, 2026	80.20	80.20	74.95	76.19	76.19	-4.55%	3,525
May 15, 2026	82.09	82.54	79.82	79.82	79.82	-2.11%	501
May 14, 2026	80.84	81.54	80.81	81.54	81.54	0.25%	45
May 13, 2026	80.49	81.38	80.49	81.34	81.34	1.17%	4,126
May 12, 2026	80.49	81.44	80.40	80.40	80.40	-0.81%	1,110
May 11, 2026	79.06	81.19	78.82	81.06	81.06	2.32%	1,357
May 8, 2026	79.34	79.95	79.22	79.22	79.22	0.32%	444
May 7, 2026	81.22	81.35	78.97	78.97	78.97	-3.08%	907
May 6, 2026	82.39	82.41	80.91	81.48	81.48	-1.57%	891
May 5, 2026	81.88	82.80	81.84	82.78	82.78	1.51%	511
May 4, 2026	82.39	83.04	81.55	81.55	81.55	-2.34%	1,943
Apr 30, 2026	80.61	83.50	80.01	83.50	83.50	2.05%	1,284
Apr 29, 2026	82.82	82.90	81.82	81.82	81.82	-0.58%	484
Apr 28, 2026	80.89	82.33	80.89	82.30	82.30	1.27%	778
Apr 27, 2026	81.06	82.21	80.86	81.27	81.27	-0.27%	308
Apr 24, 2026	82.63	83.01	81.49	81.49	81.49	-1.00%	391
Apr 23, 2026	77.78	82.46	77.78	82.31	82.31	5.53%	2,337
Apr 22, 2026	77.72	78.19	77.72	78.00	78.00	0.72%	1,179
Apr 21, 2026	78.10	78.66	77.44	77.44	77.44	-1.58%	1,602
Apr 20, 2026	78.27	78.74	77.90	78.68	78.68	2.64%	760
Apr 17, 2026	77.70	77.97	76.66	76.66	76.66	-0.70%	970
Apr 16, 2026	77.13	77.63	77.13	77.20	77.20	0.40%	639
Apr 15, 2026	77.33	77.34	76.55	76.89	76.89	-0.74%	1,894
Apr 14, 2026	78.00	78.96	77.40	77.46	77.46	-0.95%	1,403
Apr 13, 2026	80.23	81.03	78.20	78.20	78.20	-3.27%	2,013
Apr 10, 2026	80.93	81.04	80.43	80.84	80.84	-0.25%	1,824
Apr 9, 2026	80.53	82.09	80.46	81.04	81.04	1.66%	532
Apr 8, 2026	80.27	81.44	79.72	79.72	79.72	-1.19%	2,210
Apr 7, 2026	80.29	80.68	79.99	80.68	80.68	0.27%	988
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