FRA:FP3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	80.49	81.13	80.49	80.69	-	0.36%	3,836
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
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