FRA:FPE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	40.96	41.28	40.46	40.46	40.46	-1.41%	24
Sep 17, 2026	41.52	41.52	41.04	41.04	41.04	-0.82%	-
Sep 16, 2026	41.36	41.46	41.36	41.38	41.38	-0.05%	100
Sep 15, 2026	41.08	41.40	40.92	41.40	41.40	0.24%	190
Sep 14, 2026	41.90	41.90	41.30	41.30	41.30	-0.77%	5
Sep 11, 2026	41.88	41.88	41.62	41.62	41.62	-0.67%	-
Sep 10, 2026	42.32	42.90	41.90	41.90	41.90	-1.13%	45
Sep 9, 2026	42.50	42.50	42.38	42.38	42.38	0.38%	-
Sep 8, 2026	42.24	42.24	42.22	42.22	42.22	-0.28%	-
Sep 7, 2026	42.26	42.60	42.26	42.34	42.34	1.20%	60
Sep 4, 2026	41.84	41.84	41.84	41.84	41.84	3.05%	-
Sep 3, 2026	40.60	40.60	40.60	40.60	40.60	1.50%	-
Sep 2, 2026	40.00	40.00	40.00	40.00	40.00	-0.55%	-
Sep 1, 2026	39.92	40.22	39.92	40.22	40.22	0.60%	100
Aug 31, 2026	39.32	40.32	39.32	39.98	39.98	0.55%	100
Aug 28, 2026	39.46	39.76	39.46	39.76	39.76	0.66%	160
Aug 27, 2026	39.36	39.50	39.36	39.50	39.50	-0.60%	-
Aug 26, 2026	40.08	40.08	39.60	39.74	39.74	-0.05%	900
Aug 25, 2026	39.76	39.76	39.76	39.76	39.76	-0.05%	-
Aug 24, 2026	39.78	39.78	39.78	39.78	39.78	-0.30%	-
Aug 21, 2026	39.30	39.90	39.30	39.90	39.90	0.81%	-
Aug 20, 2026	39.46	39.58	39.46	39.58	39.58	0.92%	125
Aug 19, 2026	39.22	39.22	39.22	39.22	39.22	0.67%	-
Aug 18, 2026	38.96	38.96	38.96	38.96	38.96	-0.36%	18
Aug 17, 2026	38.76	39.10	38.76	39.10	39.10	-0.05%	-
Aug 14, 2026	39.30	39.30	39.12	39.12	39.12	-0.91%	-
Aug 13, 2026	39.48	39.48	39.48	39.48	39.48	-0.10%	-
Aug 12, 2026	39.92	39.92	39.52	39.52	39.52	-0.70%	220
Aug 11, 2026	39.80	39.80	39.80	39.80	39.80	-	411
Aug 10, 2026	40.72	40.72	39.80	39.80	39.80	-1.97%	411
Aug 7, 2026	40.60	40.60	40.60	40.60	40.60	-1.88%	-
Aug 6, 2026	41.56	41.56	41.38	41.38	41.38	0.73%	38
Aug 5, 2026	41.08	41.08	41.08	41.08	41.08	-0.05%	-
Aug 4, 2026	40.64	41.10	40.64	41.10	41.10	3.68%	-
Aug 3, 2026	40.30	40.30	39.64	39.64	39.64	-1.39%	2,248
Jul 31, 2026	41.68	41.68	40.20	40.20	40.20	-4.24%	-
Jul 30, 2026	41.08	42.02	41.08	41.98	41.98	1.16%	1,007
Jul 29, 2026	40.76	41.50	40.76	41.50	41.50	0.44%	254
Jul 28, 2026	39.98	41.32	39.98	41.32	41.32	3.09%	100
Jul 27, 2026	40.10	40.46	40.08	40.08	40.08	-2.00%	546
Jul 24, 2026	39.88	40.90	39.88	40.90	40.90	2.10%	-
Jul 23, 2026	39.70	40.28	39.70	40.06	40.06	0.15%	310
Jul 22, 2026	39.26	40.04	39.26	40.00	40.00	1.68%	900
Jul 21, 2026	39.28	39.34	39.28	39.34	39.34	-0.15%	120
Jul 20, 2026	39.76	39.76	39.20	39.40	39.40	-0.25%	300
Jul 17, 2026	39.92	39.92	39.50	39.50	39.50	-1.00%	10
Jul 16, 2026	38.98	39.90	38.98	39.90	39.90	1.06%	10
Jul 15, 2026	39.48	39.48	39.48	39.48	39.48	-1.30%	-
Jul 14, 2026	39.00	40.00	39.00	40.00	40.00	2.41%	7
Jul 13, 2026	38.74	39.06	38.74	39.06	39.06	-0.10%	200