FRA:P9O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	21.18	21.49	21.18	21.49	21.49	1.22%	560
Feb 19, 2026	20.85	21.65	20.85	21.23	21.23	-1.76%	1,049
Feb 18, 2026	20.69	21.61	20.69	21.61	21.61	4.30%	250
Feb 17, 2026	20.72	20.72	20.72	20.72	20.72	-1.75%	-
Feb 16, 2026	21.56	21.56	21.09	21.09	21.09	0.19%	1,104
Feb 13, 2026	21.38	21.45	21.05	21.05	21.05	-6.73%	1,253
Feb 12, 2026	21.90	22.57	21.78	22.57	22.57	4.20%	1,955
Feb 11, 2026	21.66	21.66	21.66	21.66	21.66	-1.05%	-
Feb 10, 2026	21.89	21.89	21.89	21.89	21.89	-1.66%	-
Feb 9, 2026	21.80	22.71	21.80	22.26	22.26	0.27%	4,100
Feb 6, 2026	21.56	22.28	21.56	22.20	22.20	-0.63%	1,545
Feb 5, 2026	22.37	23.18	22.34	22.34	22.34	-3.62%	604
Feb 4, 2026	23.27	23.27	22.92	23.18	23.18	-0.30%	2,563
Feb 3, 2026	21.77	23.25	21.77	23.25	23.25	4.17%	664
Feb 2, 2026	22.50	22.50	21.61	22.32	22.32	-0.80%	1,770
Jan 30, 2026	21.28	22.50	21.28	22.50	22.50	2.04%	1,793
Jan 29, 2026	21.96	22.31	21.96	22.05	22.05	0.23%	2,159
Jan 28, 2026	22.00	22.34	22.00	22.00	22.00	-1.52%	700
Jan 27, 2026	21.09	22.34	21.09	22.34	22.34	2.01%	399
Jan 26, 2026	21.00	21.90	21.00	21.90	21.90	2.19%	365
Jan 23, 2026	21.11	21.53	21.11	21.43	21.43	-2.28%	163
Jan 22, 2026	20.60	21.93	20.60	21.93	21.93	6.25%	25
Jan 21, 2026	20.21	20.64	20.21	20.64	20.64	0.05%	750
Jan 20, 2026	20.80	20.80	20.62	20.63	20.63	1.28%	260
Jan 19, 2026	20.16	20.68	20.16	20.37	20.37	-2.11%	1,018
Jan 16, 2026	20.90	20.90	20.81	20.81	20.81	-0.29%	304
Jan 15, 2026	20.22	20.87	20.22	20.87	20.87	0.19%	625
Jan 14, 2026	20.26	20.83	20.26	20.83	20.83	-1.05%	245
Jan 13, 2026	20.69	21.33	20.69	21.05	21.05	-1.08%	3,643
Jan 12, 2026	20.35	21.28	20.35	21.28	21.28	2.50%	2,126
Jan 9, 2026	20.20	20.76	20.20	20.76	20.76	1.37%	174
Jan 8, 2026	20.20	20.61	20.20	20.48	20.48	-	367
Jan 7, 2026	20.33	20.84	20.33	20.48	20.48	0.74%	200
Jan 6, 2026	20.60	20.60	20.33	20.33	20.33	-3.74%	72
Jan 5, 2026	20.59	21.12	20.59	21.12	21.12	1.05%	250
Jan 2, 2026	20.19	20.90	20.19	20.90	20.90	2.45%	49
Dec 30, 2025	20.00	20.49	20.00	20.40	20.40	0.39%	919
Dec 29, 2025	20.39	20.39	20.19	20.32	20.32	1.45%	2,423
Dec 23, 2025	19.74	20.43	19.69	20.03	20.03	-1.86%	1,050
Dec 22, 2025	19.63	20.41	19.63	20.41	20.41	1.04%	894
Dec 19, 2025	19.51	20.20	19.51	20.20	20.20	2.10%	2,350
Dec 18, 2025	19.99	19.99	19.79	19.79	19.79	0.03%	305
Dec 17, 2025	19.28	19.87	19.28	19.78	19.78	2.67%	801
Dec 16, 2025	19.47	19.55	19.27	19.27	19.27	-1.03%	402
Dec 15, 2025	19.70	19.70	19.47	19.47	19.47	-0.36%	800
Dec 12, 2025	20.04	20.04	19.54	19.54	19.54	5.22%	1,001
Dec 11, 2025	18.57	18.57	18.57	18.57	18.57	-1.25%	-
Dec 10, 2025	18.52	18.82	18.52	18.80	18.80	4.85%	1,905
Dec 9, 2025	17.93	17.93	17.93	17.93	17.93	-3.94%	-
Dec 8, 2025	18.67	18.67	18.67	18.67	18.67	1.47%	1,604