FRA:P5P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	40.70	40.70	40.70	40.70	40.70	2.78%	-
Jun 1, 2026	39.60	39.60	39.60	39.60	39.60	-2.22%	-
May 29, 2026	40.50	40.50	40.50	40.50	40.50	-1.22%	-
May 28, 2026	41.00	41.00	41.00	41.00	41.00	-0.73%	-
May 27, 2026	41.30	41.30	41.30	41.30	41.30	-1.67%	10
May 26, 2026	42.30	42.30	42.00	42.00	42.00	-0.24%	10
May 25, 2026	42.20	42.20	42.10	42.10	42.10	-1.17%	715
May 22, 2026	42.40	42.60	42.40	42.60	42.60	0.71%	20
May 21, 2026	42.30	42.30	42.30	42.30	42.30	-0.70%	-
May 20, 2026	42.60	42.60	42.60	42.60	42.60	-	-
May 19, 2026	42.40	42.60	42.40	42.60	42.60	0.71%	10
May 18, 2026	42.30	42.30	42.30	42.30	42.30	0.95%	20
May 15, 2026	41.40	41.90	41.40	41.90	41.90	4.23%	80
May 14, 2026	40.20	40.20	40.20	40.20	40.20	0.50%	-
May 13, 2026	39.80	40.00	39.80	40.00	40.00	1.78%	10
May 12, 2026	39.30	39.30	39.30	39.30	39.30	0.51%	-
May 11, 2026	39.10	39.10	39.10	39.10	39.10	0.51%	-
May 8, 2026	38.90	38.90	38.90	38.90	38.90	3.46%	774
May 7, 2026	38.00	38.00	37.60	37.60	37.60	-3.84%	646
May 6, 2026	39.30	39.30	39.10	39.10	39.10	-1.76%	200
May 5, 2026	39.80	39.80	39.80	39.80	39.80	0.51%	-
May 4, 2026	39.10	39.60	39.10	39.60	39.60	2.59%	2,573
Apr 30, 2026	38.60	38.60	38.60	38.60	38.60	2.39%	-
Apr 29, 2026	37.70	37.70	37.70	37.70	37.70	1.07%	-
Apr 28, 2026	36.90	37.30	36.90	37.30	37.30	0.27%	105
Apr 27, 2026	36.80	37.20	36.80	37.20	37.20	0.27%	58
Apr 24, 2026	36.90	37.10	36.90	37.10	37.10	1.92%	84
Apr 23, 2026	36.40	36.40	36.40	36.40	36.40	1.68%	-
Apr 22, 2026	35.80	35.80	35.80	35.80	35.80	-0.56%	-
Apr 21, 2026	36.00	36.00	36.00	36.00	36.00	-1.64%	-
Apr 20, 2026	36.40	36.60	36.40	36.60	36.60	-	28
Apr 17, 2026	36.60	36.60	36.60	36.60	36.60	0.27%	-
Apr 16, 2026	36.50	36.50	36.50	36.50	36.50	-0.82%	-
Apr 15, 2026	36.80	36.80	36.80	36.80	36.80	-0.27%	-
Apr 14, 2026	37.30	37.30	36.90	36.90	36.90	-2.89%	61
Apr 13, 2026	38.40	38.40	38.00	38.00	38.00	-0.26%	64
Apr 10, 2026	38.10	38.10	38.10	38.10	38.10	-0.78%	-
Apr 9, 2026	38.20	38.40	38.20	38.40	38.40	1.59%	100
Apr 8, 2026	37.50	37.80	37.50	37.80	37.80	-1.56%	120
Apr 7, 2026	38.40	38.40	38.40	38.40	38.40	0.34%	130
Apr 2, 2026	38.27	38.27	38.27	38.27	38.27	-0.62%	-
Apr 1, 2026	38.51	38.51	38.51	38.51	38.51	-1.86%	-
Mar 31, 2026	39.24	39.24	39.24	39.24	39.24	-1.18%	-
Mar 30, 2026	39.71	39.71	39.71	39.71	39.71	0.53%	-
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%	-