FRA:O3P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	34.90	34.90	34.90	34.90	33.12	1.31%	-
Apr 15, 2026	34.45	34.45	34.45	34.45	32.69	-0.58%	-
Apr 14, 2026	34.65	34.65	34.65	34.65	32.88	0.43%	-
Apr 13, 2026	35.45	35.45	33.85	34.50	32.74	-4.96%	390
Apr 10, 2026	35.80	36.30	35.80	36.30	34.44	1.68%	20
Apr 9, 2026	35.10	36.05	35.10	35.70	33.88	0.56%	366
Apr 8, 2026	35.50	35.50	35.50	35.50	33.69	1.72%	-
Apr 7, 2026	34.90	34.90	34.90	34.90	33.12	-0.29%	29
Apr 2, 2026	34.85	35.00	34.85	35.00	33.21	0.43%	40
Apr 1, 2026	34.60	35.00	34.60	34.85	33.07	1.31%	495
Mar 31, 2026	34.00	34.50	34.00	34.40	32.64	0.44%	705
Mar 30, 2026	33.80	34.25	33.80	34.25	32.50	0.59%	125
Mar 27, 2026	33.90	34.05	33.90	34.05	32.31	1.04%	5
Mar 26, 2026	33.70	33.70	33.70	33.70	31.98	-1.03%	-
Mar 25, 2026	34.10	34.10	34.05	34.05	32.31	0.59%	-
Mar 24, 2026	33.65	33.85	33.65	33.85	32.12	2.27%	-
Mar 23, 2026	33.10	33.10	33.10	33.10	31.41	-2.36%	-
Mar 20, 2026	33.90	34.05	33.90	33.90	32.17	-0.29%	69