FRA:PA2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	47.98	51.08	47.92	50.22	50.22	3.70%	2,868
Apr 16, 2026	48.71	49.18	48.43	48.43	48.43	-0.39%	932
Apr 15, 2026	49.42	49.42	48.43	48.62	48.62	-1.38%	3,472
Apr 14, 2026	48.83	49.67	48.83	49.30	49.30	1.15%	4,883
Apr 13, 2026	47.73	48.74	47.73	48.74	48.74	-0.37%	1,434
Apr 10, 2026	49.11	49.12	48.16	48.92	48.92	-0.02%	925
Apr 9, 2026	48.79	49.11	48.20	48.93	48.93	1.10%	1,550
Apr 8, 2026	51.56	51.56	48.40	48.40	48.40	0.90%	5,516
Apr 7, 2026	48.50	48.59	47.59	47.97	47.97	-0.70%	1,229
Apr 2, 2026	45.09	48.31	45.00	48.31	48.31	-0.80%	4,899
Apr 1, 2026	47.50	49.00	47.50	48.70	48.70	3.57%	7,131
Mar 31, 2026	45.34	47.02	45.34	47.02	47.02	6.91%	6,506
Mar 30, 2026	44.75	46.13	43.98	43.98	43.98	-2.11%	3,853
Mar 27, 2026	44.14	44.94	43.00	44.93	44.93	3.24%	1,683
Mar 26, 2026	43.50	44.52	42.60	43.52	43.52	-1.89%	5,673
Mar 25, 2026	44.89	46.09	44.36	44.36	44.36	1.28%	15,392
Mar 24, 2026	41.99	43.80	41.72	43.80	43.80	3.28%	23,047
Mar 23, 2026	37.30	42.41	36.39	42.41	42.41	5.11%	19,729
Mar 20, 2026	41.84	43.29	40.00	40.35	40.35	-3.84%	4,643
Mar 19, 2026	43.28	43.29	40.51	41.96	41.96	-6.94%	11,891
Mar 18, 2026	48.38	48.88	44.78	45.09	45.09	-6.80%	25,383
Mar 17, 2026	49.21	50.06	48.28	48.38	48.38	0.29%	1,567
Mar 16, 2026	48.90	49.24	47.07	48.24	48.24	-1.75%	27,300
Mar 13, 2026	51.78	51.84	48.93	49.10	49.10	-5.14%	65,395
Mar 12, 2026	52.18	52.60	50.90	51.76	51.76	-0.23%	6,918
Mar 11, 2026	52.78	52.78	51.00	51.88	51.88	-1.78%	11,677
Mar 10, 2026	52.80	54.34	52.36	52.82	52.82	1.58%	13,372
Mar 9, 2026	49.96	52.00	49.03	52.00	52.00	1.09%	3,465
Mar 6, 2026	51.82	52.28	49.85	51.44	51.44	1.66%	4,869
Mar 5, 2026	52.74	53.80	50.38	50.60	50.60	-4.31%	7,790
Mar 4, 2026	53.00	55.90	52.88	52.88	52.88	0.80%	5,216
Mar 3, 2026	55.54	56.38	50.98	52.46	52.46	-8.25%	13,697
Mar 2, 2026	60.12	60.98	55.62	57.18	57.18	-1.55%	14,370
Feb 27, 2026	57.14	58.08	56.62	58.08	57.93	1.89%	32,495
Feb 26, 2026	54.72	57.10	53.50	57.00	56.85	4.59%	3,724
Feb 25, 2026	56.48	56.76	54.50	54.50	54.36	-1.98%	6,694
Feb 24, 2026	54.56	55.60	53.84	55.60	55.45	0.91%	3,342
Feb 23, 2026	55.32	55.88	54.44	55.10	54.96	0.18%	8,145
Feb 20, 2026	52.24	55.00	51.38	55.00	54.86	6.59%	5,651
Feb 19, 2026	51.02	52.00	49.59	51.60	51.46	5.52%	5,005
Feb 18, 2026	48.11	49.34	48.11	48.90	48.77	2.95%	4,443
Feb 17, 2026	47.33	47.60	45.75	47.50	47.38	-0.86%	3,783
Feb 16, 2026	48.82	49.15	47.91	47.91	47.78	-2.10%	1,173
Feb 13, 2026	46.62	48.94	46.62	48.94	48.81	6.02%	3,322
Feb 12, 2026	50.16	50.58	46.16	46.16	46.04	-7.72%	6,355
Feb 11, 2026	50.50	51.96	49.54	50.02	49.89	0.56%	6,607
Feb 10, 2026	49.13	50.10	48.70	49.74	49.61	0.48%	3,936
Feb 9, 2026	48.18	49.50	47.00	49.50	49.37	6.04%	10,645
Feb 6, 2026	44.42	46.68	43.88	46.68	46.56	4.66%	5,815
Feb 5, 2026	46.60	47.20	44.60	44.60	44.48	-8.34%	8,524