FRA:FPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	32.50	32.50	32.50	32.50	-	1.72%	-
Jun 1, 2026	31.95	31.95	31.95	31.95	31.95	-0.31%	-
May 29, 2026	32.45	32.45	32.05	32.05	32.05	-0.77%	-
May 28, 2026	31.35	32.45	31.35	32.30	32.30	2.38%	250
May 27, 2026	30.90	32.00	30.90	31.55	31.55	1.12%	2,650
May 26, 2026	30.90	31.20	30.90	31.20	31.20	0.48%	-
May 25, 2026	31.10	31.10	31.05	31.05	31.05	0.98%	-
May 22, 2026	30.55	31.45	30.55	30.75	30.75	0.16%	80
May 21, 2026	30.65	31.15	30.65	30.70	30.70	-1.13%	105
May 20, 2026	30.30	31.05	30.30	31.05	31.05	0.98%	50
May 19, 2026	30.45	30.75	30.45	30.75	30.75	0.65%	515
May 18, 2026	30.25	30.80	30.25	30.55	30.55	0.83%	27
May 15, 2026	30.15	30.45	30.15	30.30	30.30	0.17%	20
May 14, 2026	30.25	30.25	30.25	30.25	30.25	-1.14%	-
May 13, 2026	30.45	31.15	30.45	30.60	30.60	1.32%	665
May 12, 2026	30.35	30.35	30.20	30.20	30.20	-0.82%	300
May 11, 2026	30.90	30.90	30.45	30.45	30.45	-0.98%	261
May 8, 2026	31.05	31.25	30.75	30.75	30.75	-1.44%	400
May 7, 2026	31.15	31.20	31.15	31.20	31.20	1.20%	200
May 6, 2026	32.05	32.05	32.05	32.05	30.83	-	-
May 5, 2026	32.55	32.55	31.60	32.05	30.83	-1.23%	456
May 4, 2026	32.85	32.85	32.45	32.45	31.21	0.46%	100
Apr 30, 2026	32.90	33.00	32.30	32.30	31.07	-2.27%	550
Apr 29, 2026	31.90	33.55	31.90	33.05	31.79	2.32%	1,129
Apr 28, 2026	30.85	32.30	30.85	32.30	31.07	4.70%	1,340
Apr 27, 2026	31.15	31.15	30.85	30.85	29.68	0.33%	-
Apr 24, 2026	31.20	31.20	30.75	30.75	29.58	-0.32%	335
Apr 23, 2026	31.15	31.30	30.85	30.85	29.68	-0.64%	400
Apr 22, 2026	31.45	31.70	31.05	31.05	29.87	-1.27%	160
Apr 21, 2026	31.60	31.75	31.45	31.45	30.25	-0.16%	300
Apr 20, 2026	32.25	32.25	31.50	31.50	30.30	-2.17%	537
Apr 17, 2026	31.50	32.20	31.50	32.20	30.97	2.71%	300
Apr 16, 2026	31.15	31.90	31.15	31.35	30.16	0.32%	1,000
Apr 15, 2026	31.65	31.65	31.25	31.25	30.06	-2.19%	310
Apr 14, 2026	31.85	31.95	31.85	31.95	30.73	-0.16%	-
Apr 13, 2026	32.40	32.40	32.00	32.00	30.78	2.56%	787
Apr 10, 2026	31.20	31.90	31.20	31.20	30.01	1.13%	210
Apr 9, 2026	30.35	31.00	30.35	30.85	29.68	1.82%	32
Apr 8, 2026	30.35	30.75	30.30	30.30	29.15	1.00%	300
Apr 7, 2026	30.25	30.25	29.80	30.00	28.86	1.52%	323
Apr 2, 2026	29.55	29.55	29.55	29.55	28.43	-0.34%	-
Apr 1, 2026	29.70	30.05	29.65	29.65	28.52	0.17%	25
Mar 31, 2026	29.90	29.90	28.80	29.60	28.47	-0.17%	450
Mar 30, 2026	29.75	29.75	29.65	29.65	28.52	-0.34%	-
Mar 27, 2026	30.20	30.20	29.50	29.75	28.62	0.68%	403
Mar 26, 2026	29.55	29.55	29.55	29.55	28.43	-	-
Mar 25, 2026	29.35	29.55	29.35	29.55	28.43	1.55%	-
Mar 24, 2026	29.05	29.10	29.05	29.10	27.99	-0.85%	200
Mar 23, 2026	28.05	29.45	28.05	29.35	28.23	4.82%	718
Mar 20, 2026	29.15	29.15	28.00	28.00	26.93	-1.93%	1,000