FRA:FPE3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	39.22	39.60	39.06	39.44	-	0.20%	39,115
Jun 2, 2026	39.20	39.36	39.20	39.36	39.36	0.51%	-
Jun 1, 2026	39.16	39.16	39.16	39.16	39.16	-	-
May 29, 2026	39.26	39.26	39.16	39.16	39.16	-0.46%	-
May 28, 2026	37.84	39.34	37.84	39.34	39.34	2.50%	40
May 27, 2026	37.22	38.58	37.14	38.38	38.38	2.62%	270
May 26, 2026	37.34	37.40	37.34	37.40	37.40	-0.27%	-
May 25, 2026	37.62	37.62	37.50	37.50	37.50	0.27%	-
May 22, 2026	37.08	37.46	37.08	37.40	37.40	0.59%	100
May 21, 2026	36.64	37.18	36.64	37.18	37.18	0.54%	500
May 20, 2026	36.76	36.98	36.76	36.98	36.98	1.59%	40
May 19, 2026	36.40	36.40	36.40	36.40	36.40	-0.27%	-
May 18, 2026	36.64	36.64	36.50	36.50	36.50	-0.44%	302
May 15, 2026	36.82	36.82	36.66	36.66	36.66	-0.97%	-
May 14, 2026	37.02	37.02	37.02	37.02	37.02	0.38%	-
May 13, 2026	37.40	37.40	36.88	36.88	36.88	-1.65%	100
May 12, 2026	37.38	37.50	37.38	37.50	37.50	-0.16%	30
May 11, 2026	37.16	37.56	37.16	37.56	37.56	0.11%	140
May 8, 2026	38.02	38.02	37.52	37.52	37.52	-2.34%	-
May 7, 2026	38.42	38.42	38.42	38.42	38.42	0.34%	-
May 6, 2026	39.54	39.54	39.52	39.52	38.29	0.82%	100
May 5, 2026	39.34	40.08	39.20	39.20	37.98	-0.36%	859
May 4, 2026	40.32	40.40	39.34	39.34	38.12	-1.85%	220
Apr 30, 2026	40.78	40.78	40.08	40.08	38.83	-1.86%	-
Apr 29, 2026	39.16	40.84	39.16	40.84	39.57	2.36%	30
Apr 28, 2026	37.36	39.90	37.36	39.90	38.66	6.00%	300
Apr 27, 2026	38.12	38.12	37.64	37.64	36.47	-1.47%	150
Apr 24, 2026	38.20	38.20	38.20	38.20	37.01	2.19%	-
Apr 23, 2026	37.68	37.68	37.38	37.38	36.22	-1.53%	190
Apr 22, 2026	38.50	38.50	37.96	37.96	36.78	-1.40%	720
Apr 21, 2026	38.30	38.50	38.30	38.50	37.30	0.57%	300
Apr 20, 2026	38.36	38.68	38.28	38.28	37.09	-0.42%	111
Apr 17, 2026	37.92	38.44	37.92	38.44	37.24	1.00%	600
Apr 16, 2026	37.22	38.32	37.22	38.06	36.88	1.17%	154
Apr 15, 2026	37.62	37.80	37.62	37.62	36.45	-0.11%	460
Apr 14, 2026	37.96	38.56	37.66	37.66	36.49	-1.57%	50
Apr 13, 2026	37.72	38.26	37.72	38.26	37.07	0.10%	20
Apr 10, 2026	37.46	38.32	37.46	38.22	37.03	1.76%	135
Apr 9, 2026	37.22	37.56	37.22	37.56	36.39	0.54%	2,500
Apr 8, 2026	37.42	37.42	37.30	37.36	36.20	1.58%	100
Apr 7, 2026	36.04	36.78	36.04	36.78	35.64	1.16%	-
Apr 2, 2026	34.96	36.36	34.96	36.36	35.23	0.39%	327
Apr 1, 2026	36.48	36.48	36.22	36.22	35.09	-0.28%	368
Mar 31, 2026	35.80	36.32	35.80	36.32	35.19	1.06%	200
Mar 30, 2026	35.22	36.00	35.22	35.94	34.82	3.04%	1,000
Mar 27, 2026	34.92	34.92	34.88	34.88	33.79	-0.40%	20
Mar 26, 2026	34.30	35.40	34.30	35.02	33.93	1.45%	358
Mar 25, 2026	34.40	34.68	34.40	34.52	33.45	0.12%	940
Mar 24, 2026	34.18	34.48	34.18	34.48	33.41	-0.06%	-
Mar 23, 2026	32.48	34.68	32.48	34.50	33.43	6.09%	190