FRA:PAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	96.92	99.65	96.92	99.65	-	2.71%	-
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
May 7, 2026	99.04	99.04	97.25	97.25	96.95	-1.98%	75
May 6, 2026	96.37	99.28	96.37	99.21	98.90	2.39%	-
May 5, 2026	97.81	97.81	96.82	96.89	96.59	-0.81%	-
May 4, 2026	98.80	98.81	97.68	97.68	97.38	-3.46%	-
Apr 30, 2026	100.58	101.98	100.58	101.18	100.86	0.22%	-
Apr 29, 2026	101.90	103.34	100.96	100.96	100.65	-1.27%	-
Apr 28, 2026	108.42	108.50	101.40	102.26	101.94	-5.77%	150
Apr 27, 2026	107.86	108.80	107.86	108.52	108.18	0.20%	-
Apr 24, 2026	108.04	108.58	107.00	108.30	107.96	-0.28%	-
Apr 23, 2026	106.16	109.00	106.16	108.60	108.26	1.51%	67
Apr 22, 2026	107.68	108.20	106.60	106.98	106.65	-0.41%	-
Apr 21, 2026	108.92	109.36	107.34	107.42	107.08	-1.38%	-
Apr 20, 2026	106.42	108.92	106.40	108.92	108.58	1.57%	10
Apr 17, 2026	105.56	107.68	105.56	107.24	106.91	1.50%	-
Apr 16, 2026	104.52	105.88	104.52	105.66	105.33	0.92%	-
Apr 15, 2026	106.08	106.08	103.74	104.70	104.37	-1.58%	-
Apr 14, 2026	107.96	107.96	105.66	106.38	106.05	-1.70%	-
Apr 13, 2026	107.90	108.22	107.66	108.22	107.88	-0.17%	5
Apr 10, 2026	108.30	108.66	108.08	108.40	108.06	-0.15%	-
Apr 9, 2026	105.98	108.56	105.82	108.56	108.22	2.32%	-
Apr 8, 2026	102.50	106.22	102.50	106.10	105.77	4.14%	-
Apr 7, 2026	102.36	102.36	101.14	101.88	101.56	-0.76%	-
Apr 2, 2026	100.26	102.66	99.88	102.66	102.34	1.08%	-
Apr 1, 2026	99.83	101.56	99.83	101.56	101.24	1.61%	-
Mar 31, 2026	98.66	99.95	98.58	99.95	99.64	1.85%	-
Mar 30, 2026	97.97	98.90	97.97	98.13	97.82	0.78%	-
Mar 27, 2026	100.38	100.38	97.37	97.37	97.07	-2.88%	-
Mar 26, 2026	99.88	100.90	99.88	100.26	99.95	-0.02%	-
Mar 25, 2026	100.70	101.18	100.28	100.28	99.97	-0.22%	-
Mar 24, 2026	98.34	100.84	98.00	100.50	100.19	2.44%	-
Mar 23, 2026	95.36	98.71	95.36	98.11	97.80	2.17%	-