FRA:FP3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	76.93	77.44	76.93	77.44	-	0.18%	230
Jun 25, 2026	76.77	77.65	76.77	77.30	77.30	1.35%	831
Jun 24, 2026	75.98	76.76	75.98	76.27	76.27	0.38%	2,146
Jun 23, 2026	75.13	76.42	75.00	75.98	75.98	0.07%	2,143
Jun 22, 2026	75.92	75.93	75.90	75.93	75.93	-0.20%	392
Jun 19, 2026	75.98	76.35	75.92	76.08	76.08	0.13%	1,739
Jun 18, 2026	74.23	75.98	74.23	75.98	75.98	2.40%	3,115
Jun 17, 2026	74.38	74.67	74.12	74.20	74.20	-0.64%	969
Jun 16, 2026	74.21	74.98	74.21	74.68	74.68	1.34%	603
Jun 15, 2026	74.48	74.58	73.34	73.69	73.69	-0.41%	553
Jun 12, 2026	73.24	74.24	73.22	73.99	73.99	0.11%	2,014
Jun 11, 2026	73.57	74.19	73.45	73.91	73.91	0.27%	325
Jun 10, 2026	73.11	73.71	73.11	73.71	73.71	0.16%	53
Jun 9, 2026	73.18	73.59	72.52	73.59	73.59	0.63%	1,008
Jun 8, 2026	74.45	74.60	73.13	73.13	73.13	-1.52%	1,061
Jun 5, 2026	73.28	74.26	73.28	74.26	74.26	2.00%	157
Jun 4, 2026	72.79	73.78	72.73	73.34	72.80	0.16%	822
Jun 3, 2026	73.89	74.40	73.22	73.22	72.68	-0.57%	1,716
Jun 2, 2026	71.87	73.69	71.87	73.64	73.10	2.24%	503
Jun 1, 2026	75.08	75.11	72.00	72.03	71.50	-2.49%	2,547
May 29, 2026	75.02	75.47	73.87	73.87	73.33	-1.51%	3,044
May 28, 2026	75.25	75.98	75.00	75.00	74.45	0.07%	2,648
May 27, 2026	75.21	75.61	74.88	74.95	74.40	-1.04%	1,554
May 26, 2026	76.91	77.26	75.65	75.74	75.19	-2.12%	2,633
May 25, 2026	77.03	77.64	77.03	77.38	76.81	1.01%	2,133
May 22, 2026	77.79	78.05	76.61	76.61	76.05	-0.34%	6,930
May 21, 2026	76.40	76.87	75.91	76.87	76.31	1.01%	2,321
May 20, 2026	77.97	78.13	75.88	76.10	75.54	-1.41%	627
May 19, 2026	76.52	77.43	75.65	77.19	76.63	1.31%	1,536
May 18, 2026	80.20	80.20	74.95	76.19	75.63	-4.55%	3,525
May 15, 2026	82.09	82.54	79.82	79.82	79.24	-2.11%	501
May 14, 2026	80.84	81.54	80.81	81.54	80.94	0.25%	45
May 13, 2026	80.49	81.38	80.49	81.34	80.75	1.17%	4,126
May 12, 2026	80.49	81.44	80.40	80.40	79.81	-0.81%	1,110
May 11, 2026	79.06	81.19	78.82	81.06	80.47	2.32%	1,357
May 8, 2026	79.34	79.95	79.22	79.22	78.64	0.32%	444
May 7, 2026	81.22	81.35	78.97	78.97	78.39	-3.08%	907
May 6, 2026	82.39	82.41	80.91	81.48	80.88	-1.57%	891
May 5, 2026	81.88	82.80	81.84	82.78	82.17	1.51%	511
May 4, 2026	82.39	83.04	81.55	81.55	80.95	-2.34%	1,943
Apr 30, 2026	80.61	83.50	80.01	83.50	82.89	2.05%	1,284
Apr 29, 2026	82.82	82.90	81.82	81.82	81.22	-0.58%	484
Apr 28, 2026	80.89	82.33	80.89	82.30	81.70	1.27%	778
Apr 27, 2026	81.06	82.21	80.86	81.27	80.68	-0.27%	308
Apr 24, 2026	82.63	83.01	81.49	81.49	80.89	-1.00%	391
Apr 23, 2026	77.78	82.46	77.78	82.31	81.71	5.53%	2,337
Apr 22, 2026	77.72	78.19	77.72	78.00	77.43	0.72%	1,179
Apr 21, 2026	78.10	78.66	77.44	77.44	76.87	-1.58%	1,602
Apr 20, 2026	78.27	78.74	77.90	78.68	78.10	2.64%	760
Apr 17, 2026	77.70	77.97	76.66	76.66	76.10	-0.70%	970