FRA:FPE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.92	34.92	34.88	34.88	34.88	-0.40%	20
Mar 26, 2026	34.30	35.40	34.30	35.02	35.02	1.45%	358
Mar 25, 2026	34.40	34.68	34.40	34.52	34.52	0.12%	940
Mar 24, 2026	34.18	34.48	34.18	34.48	34.48	-0.06%	-
Mar 23, 2026	32.48	34.68	32.48	34.50	34.50	6.09%	190
Mar 20, 2026	34.10	34.10	32.52	32.52	32.52	-3.04%	-
Mar 19, 2026	33.92	33.92	33.54	33.54	33.54	-2.10%	100
Mar 18, 2026	33.60	34.68	33.60	34.26	34.26	2.39%	689
Mar 17, 2026	33.18	33.46	33.18	33.46	33.46	0.18%	440
Mar 16, 2026	34.12	34.12	33.40	33.40	33.40	-1.76%	400
Mar 13, 2026	33.94	34.00	33.94	34.00	34.00	-0.06%	-
Mar 12, 2026	34.42	34.60	34.02	34.02	34.02	-1.05%	210
Mar 11, 2026	35.00	35.00	34.38	34.38	34.38	-1.60%	740
Mar 10, 2026	35.22	35.22	34.94	34.94	34.94	-0.06%	300
Mar 9, 2026	35.00	35.00	34.96	34.96	34.96	-1.19%	10
Mar 6, 2026	35.88	35.88	35.38	35.38	35.38	-1.01%	7
Mar 5, 2026	36.76	36.76	35.74	35.74	35.74	-3.46%	500
Mar 4, 2026	35.86	37.02	35.86	37.02	37.02	2.49%	140
Mar 3, 2026	36.42	36.52	35.50	36.12	36.12	-1.31%	2,365
Mar 2, 2026	36.54	36.60	36.54	36.60	36.60	-0.16%	160
Feb 27, 2026	37.00	37.00	36.66	36.66	36.66	-1.29%	346
Feb 26, 2026	36.80	37.14	36.80	37.14	37.14	0.65%	-
Feb 25, 2026	36.52	36.90	36.52	36.90	36.90	0.76%	-
Feb 24, 2026	36.46	36.94	36.46	36.62	36.62	-0.33%	138
Feb 23, 2026	36.80	36.80	36.62	36.74	36.74	-0.70%	400
Feb 20, 2026	36.72	37.00	36.72	37.00	37.00	0.38%	-
Feb 19, 2026	36.76	36.92	36.76	36.86	36.86	-0.49%	200
Feb 18, 2026	36.92	37.54	36.58	37.04	37.04	0.27%	270
Feb 17, 2026	36.86	37.14	36.86	36.94	36.94	0.05%	20
Feb 16, 2026	37.30	37.30	36.80	36.92	36.92	-0.49%	5,000
Feb 13, 2026	37.46	37.46	37.10	37.10	37.10	-0.75%	-
Feb 12, 2026	37.98	38.32	37.38	37.38	37.38	-1.68%	600
Feb 11, 2026	38.16	38.18	38.02	38.02	38.02	-0.63%	370
Feb 10, 2026	37.90	38.58	37.90	38.26	38.26	0.58%	65
Feb 9, 2026	37.92	38.04	37.90	38.04	38.04	0.32%	1,700
Feb 6, 2026	37.62	38.16	37.62	37.92	37.92	0.53%	10
Feb 5, 2026	38.12	38.12	37.72	37.72	37.72	-1.31%	60
Feb 4, 2026	37.54	38.32	37.54	38.22	38.22	1.97%	130
Feb 3, 2026	37.56	37.78	37.48	37.48	37.48	-0.05%	390
Feb 2, 2026	36.22	37.50	36.22	37.50	37.50	2.80%	100
Jan 30, 2026	37.26	37.26	36.48	36.48	36.48	-2.36%	80
Jan 29, 2026	37.42	37.68	37.36	37.36	37.36	-0.37%	370
Jan 28, 2026	38.14	38.14	37.50	37.50	37.50	-1.88%	-
Jan 27, 2026	38.56	38.56	38.22	38.22	38.22	-0.88%	1,900
Jan 26, 2026	38.92	38.92	38.56	38.56	38.56	-1.08%	-
Jan 23, 2026	37.92	38.98	37.92	38.98	38.98	2.52%	730
Jan 22, 2026	37.94	38.36	37.94	38.02	38.02	0.16%	432
Jan 21, 2026	37.56	37.96	37.56	37.96	37.96	0.80%	-
Jan 20, 2026	38.10	38.10	37.62	37.66	37.66	-1.77%	300
Jan 19, 2026	39.42	39.42	38.34	38.34	38.34	-2.99%	120