FRA:FP3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	72.36	72.41	71.65	72.41	72.41	0.54%	892
Aug 24, 2026	71.58	72.12	71.55	72.02	72.02	-0.51%	2,851
Aug 21, 2026	72.56	72.99	72.39	72.39	72.39	-1.11%	244
Aug 20, 2026	73.42	73.65	73.20	73.20	73.20	-1.05%	295
Aug 19, 2026	74.22	74.22	73.98	73.98	73.98	-1.15%	410
Aug 18, 2026	74.25	74.84	74.25	74.84	74.84	1.00%	350
Aug 17, 2026	74.53	74.53	73.77	74.10	74.10	-0.58%	207
Aug 14, 2026	74.45	74.67	74.20	74.53	74.53	0.17%	651
Aug 13, 2026	74.38	74.47	74.37	74.40	74.40	0.13%	405
Aug 12, 2026	74.26	74.82	74.00	74.30	74.30	0.39%	800
Aug 11, 2026	73.22	74.09	72.86	74.01	74.01	1.93%	2,874
Aug 10, 2026	73.50	73.50	72.61	72.61	72.61	-0.19%	776
Aug 7, 2026	73.34	73.84	72.75	72.75	72.75	-1.53%	1,083
Aug 6, 2026	74.26	74.90	73.88	73.88	73.88	-0.59%	1,226
Aug 5, 2026	75.46	75.90	73.89	74.32	74.32	-1.77%	756
Aug 4, 2026	75.07	75.66	74.29	75.66	75.66	0.75%	1,119
Aug 3, 2026	75.38	76.18	75.10	75.10	75.10	-1.25%	721
Jul 31, 2026	76.28	76.80	75.88	76.05	76.05	0.73%	2,041
Jul 30, 2026	77.51	78.16	75.50	75.50	75.50	-1.95%	738
Jul 29, 2026	78.10	78.98	77.00	77.00	77.00	-2.49%	697
Jul 28, 2026	78.00	79.92	78.00	78.97	78.97	1.18%	1,735
Jul 27, 2026	78.89	79.02	78.01	78.05	78.05	-0.83%	1,968
Jul 24, 2026	78.84	80.08	78.33	78.70	78.70	-1.02%	360
Jul 23, 2026	78.07	79.51	78.07	79.51	79.51	1.34%	1,339
Jul 22, 2026	76.81	78.46	76.65	78.46	78.46	1.83%	1,562
Jul 21, 2026	76.89	77.70	76.52	77.05	77.05	-1.55%	1,163
Jul 20, 2026	77.75	78.30	77.71	78.26	78.26	-0.70%	1,921
Jul 17, 2026	77.92	78.84	77.92	78.81	78.81	1.12%	1,404
Jul 16, 2026	77.42	78.34	77.42	77.94	77.94	0.63%	208
Jul 15, 2026	78.10	78.72	77.45	77.45	77.45	-1.00%	334
Jul 14, 2026	77.40	78.33	77.09	78.23	78.23	0.92%	500
Jul 13, 2026	76.69	77.52	76.69	77.52	77.52	1.41%	450
Jul 10, 2026	76.47	76.58	76.44	76.44	76.44	-0.08%	403
Jul 9, 2026	76.33	77.28	76.33	76.50	76.50	-1.19%	376
Jul 8, 2026	77.25	77.72	77.25	77.42	77.42	-0.74%	1,605
Jul 7, 2026	76.49	78.00	76.49	78.00	78.00	1.89%	743
Jul 6, 2026	77.57	77.57	76.45	76.55	76.55	-0.96%	1,014
Jul 3, 2026	77.29	78.44	77.29	77.29	77.29	1.22%	333
Jul 2, 2026	75.87	76.36	75.84	76.36	76.36	0.14%	1,407
Jul 1, 2026	76.70	76.90	76.25	76.25	76.25	-0.77%	688
Jun 30, 2026	77.71	78.11	76.84	76.84	76.84	-0.19%	737
Jun 29, 2026	77.86	77.86	76.99	76.99	76.99	-0.28%	300
Jun 26, 2026	76.93	77.44	76.93	77.21	77.21	-0.12%	1,190
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