FRA:PAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	106.92	106.92	106.92	106.92	-	-0.48%	-
Jul 15, 2026	108.18	108.80	107.24	107.44	107.44	-0.98%	-
Jul 14, 2026	108.44	109.04	107.22	108.50	108.50	-0.37%	-
Jul 13, 2026	108.06	109.72	108.06	108.90	108.90	-0.44%	-
Jul 10, 2026	107.34	109.80	107.34	109.38	109.38	1.47%	-
Jul 9, 2026	106.78	108.00	106.78	107.80	107.80	0.58%	-
Jul 8, 2026	108.20	108.20	106.96	107.18	107.18	-1.87%	-
Jul 7, 2026	109.58	109.68	107.84	109.22	109.22	-0.62%	-
Jul 6, 2026	104.10	109.90	104.10	109.90	109.90	5.75%	-
Jul 3, 2026	104.12	104.12	103.80	103.92	103.92	-0.78%	-
Jul 2, 2026	105.92	105.92	103.96	104.74	104.74	-1.50%	-
Jul 1, 2026	104.46	106.80	104.46	106.34	106.34	0.91%	-
Jun 30, 2026	104.58	106.44	104.58	105.38	105.38	0.92%	-
Jun 29, 2026	105.86	106.92	104.14	104.42	104.42	-1.62%	5
Jun 26, 2026	106.14	106.48	105.72	106.14	106.14	-0.60%	-
Jun 25, 2026	101.22	107.46	101.22	106.78	106.78	3.71%	-
Jun 24, 2026	102.12	103.94	102.12	102.96	102.96	0.14%	-
Jun 23, 2026	104.02	104.64	102.82	102.82	102.82	-2.21%	-
Jun 22, 2026	103.24	105.76	103.24	105.14	105.14	2.14%	-
Jun 19, 2026	103.26	103.26	102.94	102.94	102.94	-0.87%	-
Jun 18, 2026	101.20	105.06	101.20	103.84	103.84	2.12%	-
Jun 17, 2026	103.64	104.16	101.68	101.68	101.68	-2.66%	-
Jun 16, 2026	103.86	105.12	103.86	104.46	104.46	0.44%	-
Jun 15, 2026	102.32	104.74	102.32	104.00	104.00	1.66%	-
Jun 12, 2026	101.32	102.68	101.32	102.30	102.30	0.87%	15
Jun 11, 2026	98.20	101.42	98.20	101.42	101.42	2.43%	-
Jun 10, 2026	103.04	103.04	99.01	99.01	99.01	-4.36%	-
Jun 9, 2026	102.18	103.52	101.52	103.52	103.52	0.76%	-
Jun 8, 2026	100.08	102.90	100.08	102.74	102.74	1.62%	-
Jun 5, 2026	101.18	102.56	101.10	101.10	101.10	-0.47%	-
Jun 4, 2026	98.74	101.58	98.74	101.58	101.58	3.04%	-
Jun 3, 2026	96.92	99.65	96.92	98.58	98.58	1.61%	-
Jun 2, 2026	92.00	97.02	92.00	97.02	97.02	3.10%	-
Jun 1, 2026	94.35	94.35	92.21	94.10	94.10	-0.53%	-
May 29, 2026	95.99	95.99	94.60	94.60	94.60	-1.67%	-
May 28, 2026	95.68	96.78	94.95	96.21	96.21	-0.40%	-
May 27, 2026	95.90	97.22	95.90	96.60	96.60	0.45%	-
May 26, 2026	94.35	96.17	94.35	96.17	96.17	1.69%	-
May 25, 2026	94.33	94.57	94.33	94.57	94.57	0.50%	-
May 22, 2026	93.93	95.12	93.89	94.10	94.10	0.21%	50
May 21, 2026	95.95	95.95	93.42	93.90	93.90	-1.96%	-
May 20, 2026	93.80	96.35	93.77	95.78	95.78	1.66%	-
May 19, 2026	95.29	95.29	94.22	94.22	94.22	-1.47%	-
May 18, 2026	96.00	96.00	94.82	95.63	95.63	0.67%	5
May 15, 2026	95.99	95.99	94.54	94.99	94.99	-1.31%	-
May 14, 2026	94.92	96.75	94.92	96.25	96.25	0.74%	-
May 13, 2026	95.66	95.68	95.48	95.54	95.54	-0.38%	-
May 12, 2026	95.72	96.20	95.00	96.20	95.90	0.35%	-
May 11, 2026	96.62	96.84	95.34	95.86	95.56	-1.10%	225
May 8, 2026	97.08	97.41	96.42	96.93	96.63	-0.33%	75