FRA:O3P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	33.90	34.05	33.90	34.05	34.05	1.04%	5
Mar 26, 2026	33.70	33.70	33.70	33.70	33.70	-1.03%	-
Mar 25, 2026	34.10	34.10	34.05	34.05	34.05	0.59%	-
Mar 24, 2026	33.65	33.85	33.65	33.85	33.85	2.27%	-
Mar 23, 2026	33.10	33.10	33.10	33.10	33.10	-2.36%	-
Mar 20, 2026	33.90	34.05	33.90	33.90	33.90	-0.29%	69
Mar 19, 2026	33.40	34.20	33.40	34.00	34.00	0.89%	100
Mar 18, 2026	33.40	33.70	33.40	33.70	33.70	0.90%	524
Mar 17, 2026	33.15	33.40	33.15	33.40	33.40	0.30%	300
Mar 16, 2026	33.05	33.40	33.05	33.30	33.30	-1.19%	210
Mar 13, 2026	33.70	33.70	33.70	33.70	33.70	2.74%	40
Mar 12, 2026	32.30	33.10	32.30	32.80	32.80	-2.24%	220
Mar 11, 2026	33.80	33.80	32.85	33.55	33.55	-2.33%	215
Mar 10, 2026	34.35	34.35	34.35	34.35	34.35	0.88%	-
Mar 9, 2026	33.50	34.05	32.90	34.05	34.05	-1.02%	180
Mar 6, 2026	33.95	34.40	33.95	34.40	34.40	2.99%	55
Mar 5, 2026	33.40	33.40	33.40	33.40	33.40	-0.60%	-
Mar 4, 2026	33.60	33.60	33.60	33.60	33.60	-1.75%	-
Mar 3, 2026	34.10	34.20	34.10	34.20	34.20	-0.73%	15
Mar 2, 2026	33.10	34.75	33.10	34.45	34.45	-1.71%	576
Feb 27, 2026	34.70	35.05	34.70	35.05	35.05	1.01%	40
Feb 26, 2026	34.85	34.85	34.70	34.70	34.70	-0.72%	700
Feb 25, 2026	34.70	34.95	34.70	34.95	34.95	-0.43%	130
Feb 24, 2026	35.10	35.10	35.10	35.10	35.10	-0.57%	300
Feb 23, 2026	34.90	35.30	34.85	35.30	35.30	0.71%	6,230
Feb 20, 2026	35.05	35.05	34.95	35.05	35.05	0.14%	1,840
Feb 19, 2026	35.00	35.00	35.00	35.00	35.00	-0.85%	-
Feb 18, 2026	34.75	35.30	34.75	35.30	35.30	2.77%	140
Feb 17, 2026	34.35	34.35	34.35	34.35	34.35	-0.43%	-
Feb 16, 2026	34.50	34.50	34.50	34.50	34.50	-0.43%	-
Feb 13, 2026	34.15	34.65	34.15	34.65	34.65	0.87%	1,313
Feb 12, 2026	34.35	34.35	34.35	34.35	34.35	1.03%	-
Feb 11, 2026	34.00	34.00	34.00	34.00	34.00	-	-
Feb 10, 2026	34.50	34.50	34.00	34.00	34.00	-0.15%	225
Feb 9, 2026	34.05	34.05	34.05	34.05	34.05	1.19%	170
Feb 6, 2026	33.65	33.65	33.65	33.65	33.65	-0.44%	-
Feb 5, 2026	33.75	34.70	33.75	33.80	33.80	1.20%	580
Feb 4, 2026	33.35	33.40	33.35	33.40	33.40	0.45%	180
Feb 3, 2026	33.25	33.25	33.25	33.25	33.25	0.30%	-
Feb 2, 2026	33.20	33.20	33.15	33.15	33.15	0.15%	155
Jan 30, 2026	33.05	33.10	33.05	33.10	33.10	-	78
Jan 29, 2026	33.10	33.10	33.10	33.10	33.10	1.53%	125
Jan 28, 2026	32.60	32.60	32.60	32.60	32.60	-0.46%	-
Jan 27, 2026	32.90	32.90	32.65	32.75	32.75	0.15%	370
Jan 26, 2026	32.40	32.70	32.40	32.70	32.70	0.62%	815
Jan 23, 2026	32.50	32.50	32.50	32.50	32.50	-	1,000
Jan 22, 2026	32.60	32.80	32.50	32.50	32.50	0.46%	310
Jan 21, 2026	32.25	32.35	32.25	32.35	32.35	-0.46%	31
Jan 20, 2026	32.55	32.55	32.35	32.50	32.50	-0.46%	120
Jan 19, 2026	32.40	32.65	32.40	32.65	32.65	-0.15%	600