FRA:P5P Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-	-
May 19, 2026	42.40	42.60	42.40	42.60	42.14	0.71%	10
May 18, 2026	42.30	42.30	42.30	42.30	41.84	0.95%	20
May 15, 2026	41.40	41.90	41.40	41.90	41.45	4.23%	80
May 14, 2026	40.20	40.20	40.20	40.20	39.76	0.50%	-
May 13, 2026	39.80	40.00	39.80	40.00	39.57	1.78%	10
May 12, 2026	39.30	39.30	39.30	39.30	38.87	0.51%	-
May 11, 2026	39.10	39.10	39.10	39.10	38.68	0.51%	-
May 8, 2026	38.90	38.90	38.90	38.90	38.48	3.46%	774
May 7, 2026	38.00	38.00	37.60	37.60	37.19	-3.84%	646
May 6, 2026	39.30	39.30	39.10	39.10	38.68	-1.76%	200
May 5, 2026	39.80	39.80	39.80	39.80	39.37	0.51%	-
May 4, 2026	39.10	39.60	39.10	39.60	39.17	2.59%	2,573
Apr 30, 2026	38.60	38.60	38.60	38.60	38.18	2.39%	-
Apr 29, 2026	37.70	37.70	37.70	37.70	37.29	1.07%	-
Apr 28, 2026	36.90	37.30	36.90	37.30	36.90	0.27%	105
Apr 27, 2026	36.80	37.20	36.80	37.20	36.80	0.27%	58
Apr 24, 2026	36.90	37.10	36.90	37.10	36.70	1.92%	84
Apr 23, 2026	36.40	36.40	36.40	36.40	36.01	1.68%	-
Apr 22, 2026	35.80	35.80	35.80	35.80	35.41	-0.56%	-
Apr 21, 2026	36.00	36.00	36.00	36.00	35.61	-1.64%	-
Apr 20, 2026	36.40	36.60	36.40	36.60	36.20	-	28
Apr 17, 2026	36.60	36.60	36.60	36.60	36.20	0.27%	-