FRA:P9O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.89	20.04	19.89	20.04	20.04	-2.10%	500
Mar 26, 2026	19.95	20.47	19.95	20.47	20.47	-1.06%	50
Mar 25, 2026	19.80	20.69	19.80	20.69	20.69	1.92%	143
Mar 24, 2026	20.21	20.30	20.21	20.30	20.30	4.94%	2,000
Mar 23, 2026	19.53	19.53	19.35	19.35	19.35	-3.28%	226
Mar 20, 2026	20.00	20.42	20.00	20.00	20.00	-0.89%	196
Mar 19, 2026	20.39	20.39	20.18	20.18	20.18	-1.22%	350
Mar 18, 2026	20.30	21.30	20.30	20.43	20.43	-1.97%	1,719
Mar 17, 2026	19.92	20.84	19.92	20.84	20.84	4.75%	71
Mar 16, 2026	19.90	19.90	19.90	19.90	19.90	-3.14%	-
Mar 13, 2026	19.68	20.54	19.68	20.54	20.54	1.94%	550
Mar 12, 2026	20.15	20.15	20.15	20.15	20.15	-3.22%	-
Mar 11, 2026	21.01	21.01	20.82	20.82	20.82	0.10%	510
Mar 10, 2026	19.58	20.80	19.58	20.80	20.80	7.69%	1,984
Mar 9, 2026	19.32	19.32	19.32	19.32	19.32	-5.50%	-
Mar 6, 2026	20.49	20.76	20.44	20.44	20.44	-0.24%	377
Mar 5, 2026	20.49	20.49	20.49	20.49	20.49	-2.84%	-
Mar 4, 2026	19.45	21.09	19.45	21.09	21.09	4.87%	501
Mar 3, 2026	20.64	20.64	20.00	20.11	20.11	-4.47%	5,940
Mar 2, 2026	22.33	22.33	21.00	21.05	21.05	-5.65%	1,430
Feb 27, 2026	21.66	22.33	21.66	22.31	22.31	2.01%	330
Feb 26, 2026	21.87	21.87	21.87	21.87	21.87	-3.95%	-
Feb 25, 2026	22.10	22.77	22.09	22.77	22.77	4.40%	1,768
Feb 24, 2026	21.66	21.81	21.66	21.81	21.81	-2.89%	32
Feb 23, 2026	21.80	22.46	21.60	22.46	22.46	4.51%	1,710
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