FRA:FPE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 17, 2026	31.95	32.35	31.95	32.35	32.35	0.31%	19
Jun 16, 2026	32.25	32.25	32.25	32.25	32.25	-0.31%	-
Jun 15, 2026	32.95	32.95	32.35	32.35	32.35	0.94%	35
Jun 12, 2026	32.05	32.05	32.05	32.05	32.05	0.63%	-
Jun 11, 2026	31.85	31.85	31.85	31.85	31.85	0.16%	-
Jun 10, 2026	31.80	31.80	31.80	31.80	31.80	-0.31%	-
Jun 9, 2026	31.90	31.90	31.90	31.90	31.90	0.31%	-
Jun 8, 2026	31.95	32.50	31.80	31.80	31.80	-1.24%	165
Jun 5, 2026	32.20	32.20	32.20	32.20	32.20	-0.92%	-
Jun 4, 2026	32.50	32.50	32.50	32.50	32.50	-0.46%	-
Jun 3, 2026	32.50	32.65	32.50	32.65	32.65	0.15%	-
Jun 2, 2026	32.50	32.60	32.50	32.60	32.60	2.03%	-
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