FRA:FPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	34.05	34.05	34.05	34.05	-	-1.45%	-
Aug 25, 2026	34.75	34.75	34.55	34.55	34.55	-1.29%	300
Aug 24, 2026	34.60	35.00	34.60	35.00	35.00	0.86%	70
Aug 21, 2026	34.05	34.70	34.05	34.70	34.70	2.21%	-
Aug 20, 2026	33.95	33.95	33.95	33.95	33.95	-0.73%	-
Aug 19, 2026	33.70	34.20	33.70	34.20	34.20	0.74%	49
Aug 18, 2026	33.65	33.95	33.65	33.95	33.95	0.74%	300
Aug 17, 2026	33.75	33.85	33.70	33.70	33.70	-0.59%	300
Aug 14, 2026	34.15	34.15	33.90	33.90	33.90	-0.29%	-
Aug 13, 2026	34.00	34.00	34.00	34.00	34.00	-0.87%	150
Aug 12, 2026	34.35	34.35	34.30	34.30	34.30	-0.15%	10
Aug 11, 2026	34.25	34.35	34.25	34.35	34.35	-	180
Aug 10, 2026	35.05	35.05	34.35	34.35	34.35	-3.10%	33
Aug 7, 2026	35.20	35.60	35.20	35.45	35.45	-0.42%	185
Aug 6, 2026	36.05	36.05	35.60	35.60	35.60	-0.97%	155
Aug 5, 2026	35.15	35.95	35.15	35.95	35.95	2.57%	50
Aug 4, 2026	34.65	35.05	34.65	35.05	35.05	0.29%	-
Aug 3, 2026	34.30	34.95	34.30	34.95	34.95	1.16%	158
Jul 31, 2026	35.40	35.40	34.55	34.55	34.55	-1.99%	100
Jul 30, 2026	34.60	35.25	34.60	35.25	35.25	1.59%	66
Jul 29, 2026	34.70	34.70	34.70	34.70	34.70	1.02%	250
Jul 28, 2026	33.85	34.35	33.85	34.35	34.35	1.78%	300
Jul 27, 2026	34.80	34.80	33.75	33.75	33.75	-1.32%	830
Jul 24, 2026	33.20	34.35	33.20	34.20	34.20	1.48%	50
Jul 23, 2026	33.80	33.80	33.70	33.70	33.70	2.59%	300
Jul 22, 2026	32.85	32.85	32.85	32.85	32.85	-0.76%	-
Jul 21, 2026	32.65	33.10	32.65	33.10	33.10	0.91%	100
Jul 20, 2026	33.00	33.00	32.80	32.80	32.80	-0.91%	31
Jul 17, 2026	33.90	33.90	33.10	33.10	33.10	1.53%	75
Jul 16, 2026	32.60	32.60	32.60	32.60	32.60	-0.91%	-
Jul 15, 2026	33.30	33.30	32.90	32.90	32.90	-0.90%	362
Jul 14, 2026	33.10	33.20	33.10	33.20	33.20	0.45%	400
Jul 13, 2026	32.90	33.05	32.90	33.05	33.05	0.61%	-
Jul 10, 2026	32.70	32.85	32.70	32.85	32.85	0.92%	-
Jul 9, 2026	33.05	33.50	32.55	32.55	32.55	-0.91%	500
Jul 8, 2026	33.15	33.55	32.85	32.85	32.85	-0.76%	170
Jul 7, 2026	33.10	33.10	33.10	33.10	33.10	0.15%	-
Jul 6, 2026	33.05	33.35	33.05	33.05	33.05	0.30%	342
Jul 3, 2026	32.95	33.15	32.95	32.95	32.95	-	220
Jul 2, 2026	32.15	32.95	32.15	32.95	32.95	2.01%	165
Jul 1, 2026	32.45	32.45	32.20	32.30	32.30	-1.52%	310
Jun 30, 2026	32.60	32.80	32.60	32.80	32.80	0.31%	306
Jun 29, 2026	33.65	33.65	32.70	32.70	32.70	-0.46%	400
Jun 26, 2026	32.75	32.85	32.75	32.85	32.85	-0.61%	-
Jun 25, 2026	32.60	33.20	32.60	33.05	33.05	2.01%	250
Jun 24, 2026	32.40	32.40	32.40	32.40	32.40	1.25%	-
Jun 23, 2026	32.00	32.00	32.00	32.00	32.00	-0.78%	-
Jun 22, 2026	32.20	32.25	32.20	32.25	32.25	-0.62%	35
Jun 19, 2026	32.45	32.45	32.45	32.45	32.45	-0.31%	-
Jun 18, 2026	31.95	32.55	31.95	32.55	32.55	0.62%	-