FRA:P9O Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 5, 2025	18.00	18.40	18.00	18.40	18.40	-0.03%	350
Dec 4, 2025	17.90	18.67	17.90	18.40	18.40	-0.38%	1,015
Dec 3, 2025	17.78	18.47	17.78	18.47	18.47	0.24%	400
Dec 2, 2025	18.01	18.43	18.01	18.43	18.43	-1.15%	100
Dec 1, 2025	17.91	18.64	17.91	18.64	18.64	2.56%	1,500
Nov 28, 2025	17.99	18.50	17.99	18.18	18.18	-2.07%	2,898
Nov 27, 2025	17.91	18.56	17.91	18.56	18.56	-1.67%	400
Nov 26, 2025	17.79	18.88	17.79	18.88	18.88	1.70%	3,000
Nov 25, 2025	17.22	18.56	17.22	18.56	18.56	3.89%	300
Nov 24, 2025	17.04	17.87	17.04	17.87	17.87	1.88%	1,490
Nov 21, 2025	17.38	18.17	17.38	17.54	17.54	-1.76%	4,614
Nov 20, 2025	17.45	17.85	17.45	17.85	17.85	4.26%	1,000
Nov 19, 2025	17.12	17.12	17.12	17.12	17.12	-0.72%	-
Nov 18, 2025	17.25	17.25	17.25	17.25	17.25	-3.31%	-
Nov 17, 2025	18.26	18.26	17.84	17.84	17.84	2.06%	1,107