FRA:P5P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	43.80	43.80	43.80	43.80	-	-1.35%	-
Jul 27, 2026	44.40	44.40	44.40	44.40	44.40	-0.45%	-
Jul 24, 2026	44.90	44.90	44.60	44.60	44.60	-1.33%	150
Jul 23, 2026	44.40	45.20	44.40	45.20	45.20	2.49%	100
Jul 22, 2026	44.10	44.10	44.10	44.10	44.10	-0.45%	-
Jul 21, 2026	44.30	44.30	44.30	44.30	44.30	-1.56%	-
Jul 20, 2026	44.60	45.00	44.60	45.00	45.00	1.35%	20
Jul 17, 2026	44.40	44.40	44.40	44.40	44.40	-0.22%	-
Jul 16, 2026	43.80	44.50	43.80	44.50	44.50	1.83%	50
Jul 15, 2026	43.50	43.80	43.50	43.70	43.70	0.46%	78
Jul 14, 2026	43.50	43.50	43.50	43.50	43.50	2.59%	-
Jul 13, 2026	41.90	42.40	41.90	42.40	42.40	1.44%	12
Jul 10, 2026	41.80	41.80	41.80	41.80	41.80	-0.71%	-
Jul 9, 2026	42.10	42.10	42.10	42.10	42.10	1.20%	-
Jul 8, 2026	41.60	41.60	41.60	41.60	41.60	2.21%	-
Jul 7, 2026	40.70	40.70	40.70	40.70	40.70	-1.93%	-
Jul 6, 2026	41.50	41.50	41.50	41.50	41.50	2.72%	-
Jul 3, 2026	40.50	40.50	40.40	40.40	40.40	0.75%	100
Jul 2, 2026	40.10	40.10	40.10	40.10	40.10	-1.23%	-
Jul 1, 2026	40.40	40.60	40.40	40.60	40.60	-0.73%	100
Jun 30, 2026	40.90	40.90	40.90	40.90	40.90	-0.97%	-
Jun 29, 2026	41.30	41.30	41.30	41.30	41.30	-	-
Jun 26, 2026	41.30	41.30	41.30	41.30	41.30	1.23%	-
Jun 25, 2026	40.80	40.80	40.80	40.80	40.80	-1.45%	-
Jun 24, 2026	41.40	41.40	41.40	41.40	41.40	2.22%	-
Jun 23, 2026	40.50	40.50	40.50	40.50	40.50	0.50%	-
Jun 22, 2026	40.30	40.30	40.30	40.30	40.30	-	-
Jun 19, 2026	40.30	40.30	40.30	40.30	40.30	0.75%	-
Jun 18, 2026	40.00	40.00	40.00	40.00	40.00	-0.99%	-
Jun 17, 2026	40.50	40.50	40.40	40.40	40.40	-1.70%	2,850
Jun 16, 2026	41.10	41.10	41.10	41.10	41.10	-	-
Jun 15, 2026	41.30	41.30	41.10	41.10	41.10	-1.07%	165
Jun 12, 2026	42.00	42.00	42.00	42.00	41.55	-0.71%	-
Jun 11, 2026	42.20	42.30	42.20	42.30	41.84	1.68%	200
Jun 10, 2026	41.60	41.60	41.60	41.60	41.15	-	-
Jun 9, 2026	41.80	41.80	41.60	41.60	41.15	-2.80%	138
Jun 8, 2026	42.60	42.80	42.60	42.80	42.34	1.18%	420
Jun 5, 2026	42.30	42.30	42.30	42.30	41.84	1.44%	-
Jun 4, 2026	41.70	41.70	41.70	41.70	41.25	-1.88%	-
Jun 3, 2026	42.00	42.50	42.00	42.50	42.04	4.42%	207
Jun 2, 2026	40.70	40.70	40.70	40.70	40.26	2.78%	-
Jun 1, 2026	39.60	39.60	39.60	39.60	39.17	-2.22%	-
May 29, 2026	40.50	40.50	40.50	40.50	40.06	-1.22%	-
May 28, 2026	41.00	41.00	41.00	41.00	40.56	-0.73%	-
May 27, 2026	41.30	41.30	41.30	41.30	40.85	-1.67%	-
May 26, 2026	42.30	42.30	42.00	42.00	41.55	-0.24%	10
May 25, 2026	42.20	42.20	42.10	42.10	41.64	-1.17%	715
May 22, 2026	42.40	42.60	42.40	42.60	42.14	0.71%	20
May 21, 2026	42.30	42.30	42.30	42.30	41.84	-0.70%	-
May 20, 2026	42.60	42.60	42.60	42.60	42.14	-	-