FRA:P5P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.50	39.50	39.50	39.50	39.50	0.38%	40
Mar 26, 2026	39.35	39.35	39.35	39.35	39.35	1.47%	-
Mar 25, 2026	38.78	38.78	38.78	38.78	38.78	-0.39%	-
Mar 24, 2026	38.93	38.93	38.93	38.93	38.93	1.41%	-
Mar 23, 2026	38.89	38.89	38.39	38.39	38.39	-0.23%	10
Mar 20, 2026	38.48	38.48	38.48	38.48	38.48	1.48%	-
Mar 19, 2026	37.92	37.92	37.92	37.92	37.92	-	-
Mar 18, 2026	37.92	37.92	37.92	37.92	37.92	-2.52%	-
Mar 17, 2026	38.90	38.90	38.90	38.90	38.90	-0.79%	-
Mar 16, 2026	39.21	39.21	39.21	39.21	39.21	1.45%	-
Mar 13, 2026	38.65	38.65	38.65	38.65	38.20	-0.08%	-
Mar 12, 2026	38.68	38.68	38.68	38.68	38.23	-0.31%	-
Mar 11, 2026	38.03	38.80	38.03	38.80	38.35	0.96%	20
Mar 10, 2026	38.43	38.43	38.43	38.43	37.98	1.45%	-
Mar 9, 2026	37.88	37.88	37.88	37.88	37.44	-0.32%	-
Mar 6, 2026	38.00	38.00	38.00	38.00	37.56	-0.89%	-
Mar 5, 2026	38.34	38.34	38.34	38.34	37.89	-0.60%	-
Mar 4, 2026	38.52	38.57	38.52	38.57	38.12	-	65
Mar 3, 2026	38.60	39.49	38.57	38.57	38.12	-0.26%	130
Mar 2, 2026	38.67	38.67	38.67	38.67	38.22	4.46%	-
Feb 27, 2026	37.02	37.02	37.02	37.02	36.59	-0.51%	-
Feb 26, 2026	37.21	37.21	37.21	37.21	36.78	-0.05%	-
Feb 25, 2026	37.23	37.23	37.23	37.23	36.79	-0.13%	-
Feb 24, 2026	37.28	37.28	37.28	37.28	36.84	1.28%	-
Feb 23, 2026	37.09	37.09	36.81	36.81	36.38	0.11%	190
Feb 20, 2026	36.77	36.77	36.77	36.77	36.34	1.32%	-
Feb 19, 2026	36.29	36.29	36.29	36.29	35.87	-0.55%	-
Feb 18, 2026	36.60	36.60	36.49	36.49	36.06	-3.29%	150
Feb 17, 2026	37.33	37.73	37.33	37.73	37.29	1.07%	53
Feb 16, 2026	37.33	37.33	37.33	37.33	36.89	1.97%	-
Feb 13, 2026	36.61	36.61	36.61	36.61	36.18	-0.27%	-
Feb 12, 2026	36.71	36.71	36.71	36.71	36.28	1.86%	-
Feb 11, 2026	36.04	36.04	36.04	36.04	35.62	-0.08%	-
Feb 10, 2026	36.07	36.07	36.07	36.07	35.65	0.70%	-
Feb 9, 2026	35.82	35.82	35.82	35.82	35.40	-	-
Feb 6, 2026	35.82	35.82	35.82	35.82	35.40	0.48%	-
Feb 5, 2026	35.65	35.65	35.65	35.65	35.23	1.45%	-
Feb 4, 2026	35.14	35.14	35.14	35.14	34.73	0.77%	-
Feb 3, 2026	34.52	34.87	34.52	34.87	34.46	0.93%	15
Feb 2, 2026	34.02	34.55	33.66	34.55	34.15	-2.51%	1,190
Jan 30, 2026	34.93	35.44	34.93	35.44	35.03	2.04%	50
Jan 29, 2026	34.73	34.73	34.73	34.73	34.32	1.70%	-
Jan 28, 2026	34.15	34.15	34.15	34.15	33.75	0.35%	-
Jan 27, 2026	34.03	34.03	34.03	34.03	33.63	0.09%	-
Jan 26, 2026	34.00	34.00	34.00	34.00	33.60	0.98%	-
Jan 23, 2026	33.67	33.67	33.67	33.67	33.28	1.14%	-
Jan 22, 2026	33.29	33.29	33.29	33.29	32.90	1.15%	-
Jan 21, 2026	32.91	32.91	32.91	32.91	32.53	-0.69%	-
Jan 20, 2026	33.14	33.14	33.14	33.14	32.75	-0.45%	-
Jan 19, 2026	33.29	33.29	33.29	33.29	32.90	0.97%	-