FRA:PA2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	43.63	44.46	43.04	43.04	43.04	-0.88%	675
Sep 17, 2026	41.70	43.42	41.70	43.42	43.42	5.62%	1,465
Sep 16, 2026	42.13	42.75	40.97	41.11	41.11	-2.07%	715
Sep 15, 2026	42.05	42.43	41.69	41.98	41.98	-0.40%	8,391
Sep 14, 2026	42.94	42.94	41.67	42.15	42.15	-3.41%	1,706
Sep 11, 2026	43.57	44.24	43.55	43.64	43.64	-0.91%	625
Sep 10, 2026	45.42	45.42	44.04	44.04	44.04	-3.08%	455
Sep 9, 2026	44.17	45.44	44.17	45.44	45.44	2.48%	256
Sep 8, 2026	44.07	44.65	44.07	44.34	44.34	1.42%	150
Sep 7, 2026	43.76	43.85	43.46	43.72	43.72	-2.15%	2,748
Sep 4, 2026	45.34	45.34	44.00	44.68	44.68	-0.84%	623
Sep 3, 2026	44.73	46.15	44.50	45.06	45.06	1.58%	2,123
Sep 2, 2026	42.78	45.00	42.78	44.36	44.36	0.61%	1,158
Sep 1, 2026	44.30	45.02	42.87	44.09	44.09	-1.23%	3,992
Aug 31, 2026	45.12	45.55	44.64	44.64	44.64	-2.28%	952
Aug 28, 2026	46.68	47.82	45.50	45.68	45.68	-3.22%	3,252
Aug 27, 2026	45.78	47.20	44.78	47.20	47.20	4.42%	4,720
Aug 26, 2026	46.03	46.26	45.09	45.20	45.20	-2.31%	2,404
Aug 25, 2026	45.53	46.27	45.17	46.27	46.27	1.38%	1,379
Aug 24, 2026	45.11	46.00	45.00	45.64	45.64	0.83%	9,426
Aug 21, 2026	44.81	45.78	44.78	45.42	45.26	2.51%	4,897
Aug 20, 2026	43.45	44.59	42.69	44.31	44.16	4.90%	1,892
Aug 19, 2026	39.84	43.27	39.84	42.24	42.09	4.81%	2,682
Aug 18, 2026	40.93	41.27	40.10	40.30	40.16	-3.36%	1,443
Aug 17, 2026	41.30	41.76	41.01	41.70	41.56	1.68%	2,776
Aug 14, 2026	40.68	42.13	40.68	41.01	40.87	0.02%	9,016
Aug 13, 2026	43.04	43.12	40.84	41.00	40.86	-10.15%	7,217
Aug 12, 2026	44.94	46.03	44.94	45.63	45.47	2.24%	2,328
Aug 11, 2026	44.54	44.90	44.10	44.63	44.48	-0.69%	1,911
Aug 10, 2026	44.85	44.94	44.16	44.94	44.78	1.26%	2,557
Aug 7, 2026	41.69	44.38	41.69	44.38	44.23	6.38%	12,157
Aug 6, 2026	41.55	42.30	41.50	41.72	41.58	-0.52%	3,903
Aug 5, 2026	39.84	41.96	39.84	41.94	41.79	7.73%	6,666
Aug 4, 2026	38.24	39.45	38.02	38.93	38.79	3.21%	1,521
Aug 3, 2026	37.47	37.99	37.47	37.72	37.59	1.18%	338
Jul 31, 2026	37.74	37.74	37.28	37.28	37.15	-0.21%	150
Jul 30, 2026	36.97	37.36	36.97	37.36	37.23	-1.55%	500
Jul 29, 2026	37.81	37.96	36.90	37.95	37.82	-0.50%	588
Jul 28, 2026	37.97	38.32	37.50	38.14	38.01	-1.62%	865
Jul 27, 2026	39.39	39.61	38.76	38.77	38.64	0.18%	1,847
Jul 24, 2026	38.36	39.13	38.36	38.70	38.57	0.52%	438
Jul 23, 2026	40.01	40.01	38.40	38.50	38.37	-2.33%	1,388
Jul 22, 2026	39.56	40.54	39.08	39.42	39.28	1.08%	1,280
Jul 21, 2026	37.65	39.00	37.65	39.00	38.86	6.21%	6,318
Jul 20, 2026	36.34	36.84	36.20	36.72	36.59	0.88%	5,477
Jul 17, 2026	36.70	36.87	35.78	36.40	36.27	-0.71%	1,972
Jul 16, 2026	37.53	37.95	36.66	36.66	36.53	-1.43%	716
Jul 15, 2026	37.64	37.80	37.19	37.19	37.06	-2.57%	533
Jul 14, 2026	37.55	38.58	37.55	38.17	38.04	2.28%	8,900
Jul 13, 2026	37.33	37.75	37.23	37.32	37.19	-3.34%	1,990