FRA:FP3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	77.04	77.46	76.70	77.12	77.12	-1.47%	498
Nov 12, 2026	77.61	78.27	77.47	78.27	78.27	1.01%	2,004
Nov 11, 2026	76.81	77.49	76.81	77.49	77.49	0.01%	49
Nov 10, 2026	77.61	77.92	76.92	77.48	77.48	-0.62%	2,956
Nov 9, 2026	77.95	78.52	77.83	77.96	77.96	-0.66%	993
Nov 6, 2026	78.17	78.48	78.09	78.48	78.48	-0.08%	496
Nov 5, 2026	78.50	79.83	78.50	78.54	78.54	-0.19%	3,333
Nov 4, 2026	75.65	78.69	75.65	78.69	78.69	4.43%	2,432
Nov 3, 2026	76.19	76.64	75.09	75.35	75.35	0.74%	6,464
Nov 2, 2026	74.63	74.80	74.48	74.80	74.80	-0.28%	416
Oct 30, 2026	73.63	75.04	73.63	75.01	75.01	1.89%	892
Oct 29, 2026	73.11	73.67	73.11	73.62	73.62	1.17%	137
Oct 28, 2026	73.91	74.37	72.77	72.77	72.77	-1.26%	413
Oct 27, 2026	73.22	73.77	73.22	73.70	73.70	0.20%	398
Oct 26, 2026	73.49	73.63	73.18	73.55	73.55	0.59%	729
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