FRA:O3P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	31.65	31.65	31.65	31.65	-	1.77%	-
Jun 25, 2026	31.10	31.10	31.10	31.10	31.10	-	-
Jun 24, 2026	31.10	31.10	31.10	31.10	31.10	0.16%	-
Jun 23, 2026	31.15	31.15	31.05	31.05	31.05	-1.11%	109
Jun 22, 2026	31.70	31.70	31.40	31.40	31.40	-0.63%	15
Jun 19, 2026	31.60	31.60	31.60	31.60	31.60	-0.47%	-
Jun 18, 2026	31.75	31.75	31.75	31.75	31.75	1.28%	-
Jun 17, 2026	31.50	31.50	31.35	31.35	31.35	-	1
Jun 16, 2026	31.35	31.35	31.35	31.35	31.35	-1.88%	-
Jun 15, 2026	32.00	32.00	31.95	31.95	31.95	0.31%	75
Jun 12, 2026	31.85	31.85	31.85	31.85	31.85	0.47%	30
Jun 11, 2026	31.70	31.70	31.70	31.70	31.70	-0.47%	-
Jun 10, 2026	31.85	31.85	31.85	31.85	31.85	-0.78%	-
Jun 9, 2026	31.80	32.10	31.80	32.10	32.10	0.63%	238
Jun 8, 2026	31.90	31.90	31.90	31.90	31.90	-0.93%	100
Jun 5, 2026	32.40	32.40	32.20	32.20	32.20	-0.31%	830
Jun 4, 2026	32.00	32.30	32.00	32.30	32.30	1.10%	318
Jun 3, 2026	31.95	31.95	31.95	31.95	31.95	0.63%	-
Jun 2, 2026	31.75	31.75	31.75	31.75	31.75	-0.63%	-
Jun 1, 2026	31.90	31.95	31.90	31.95	31.95	0.16%	160
May 29, 2026	31.70	32.00	31.70	31.90	31.90	-1.09%	80
May 28, 2026	32.00	32.25	32.00	32.25	32.25	-0.15%	40
May 27, 2026	32.00	32.30	32.00	32.30	32.30	0.94%	100
May 26, 2026	31.50	32.00	31.50	32.00	32.00	0.95%	70
May 25, 2026	32.00	32.00	31.70	31.70	31.70	0.48%	-
May 22, 2026	31.70	31.75	31.55	31.55	31.55	-0.63%	225
May 21, 2026	31.30	31.95	31.30	31.75	31.75	2.58%	70
May 20, 2026	31.05	31.05	30.95	30.95	30.95	-1.28%	50
May 19, 2026	31.65	31.65	31.35	31.35	31.35	-0.79%	100
May 18, 2026	30.90	31.60	30.90	31.60	31.60	2.10%	20
May 15, 2026	31.00	31.00	30.95	30.95	30.95	0.16%	10
May 14, 2026	30.85	30.90	30.85	30.90	30.90	-	25
May 13, 2026	30.90	30.90	30.90	30.90	30.90	-0.32%	-
May 12, 2026	30.85	31.00	30.85	31.00	31.00	-0.32%	19
May 11, 2026	30.40	31.10	30.40	31.10	31.10	1.80%	45
May 8, 2026	30.95	30.95	30.55	30.55	30.55	-2.40%	100
May 7, 2026	31.30	31.30	31.30	31.30	31.30	-0.16%	-
May 6, 2026	31.35	31.35	31.35	31.35	31.35	0.97%	-
May 5, 2026	31.50	31.50	31.05	31.05	31.05	-4.17%	72
May 4, 2026	32.40	32.40	32.40	32.40	32.40	0.93%	20
Apr 30, 2026	31.95	32.25	31.95	32.10	32.10	-2.58%	528
Apr 29, 2026	32.95	32.95	32.95	32.95	32.95	-0.15%	-
Apr 28, 2026	33.00	33.00	33.00	33.00	33.00	-0.75%	-
Apr 27, 2026	33.25	33.25	33.25	33.25	33.25	-2.35%	-
Apr 24, 2026	34.05	34.05	34.05	34.05	34.05	0.24%	-
Apr 23, 2026	35.30	35.80	35.30	35.80	33.97	2.87%	712
Apr 22, 2026	34.80	34.80	34.80	34.80	33.02	-0.71%	-
Apr 21, 2026	35.05	35.05	35.05	35.05	33.26	0.57%	-
Apr 20, 2026	34.85	34.85	34.85	34.85	33.07	0.14%	-
Apr 17, 2026	34.80	34.80	34.80	34.80	33.02	-0.29%	600