FRA:PAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	117.70	117.70	117.70	117.70	-	-0.52%	-
Aug 4, 2026	114.48	118.32	113.08	118.32	118.32	2.98%	120
Aug 3, 2026	115.08	116.00	114.90	114.90	114.90	-0.33%	-
Jul 31, 2026	116.14	116.14	115.22	115.28	115.28	-0.43%	-
Jul 30, 2026	116.66	116.66	114.44	115.78	115.78	-0.89%	-
Jul 29, 2026	122.00	122.50	116.82	116.82	116.82	-4.12%	40
Jul 28, 2026	116.64	121.84	115.86	121.84	121.84	4.01%	-
Jul 27, 2026	116.26	117.66	115.76	117.14	117.14	0.51%	22
Jul 24, 2026	114.32	117.48	114.32	116.54	116.54	1.50%	-
Jul 23, 2026	114.16	116.92	114.16	114.82	114.82	-0.21%	-
Jul 22, 2026	110.02	115.06	110.02	115.06	115.06	4.15%	-
Jul 21, 2026	107.94	110.92	107.94	110.48	110.48	1.58%	93
Jul 20, 2026	109.60	110.08	108.76	108.76	108.76	-1.25%	10
Jul 17, 2026	110.00	111.64	109.52	110.14	110.14	-0.42%	-
Jul 16, 2026	106.92	110.60	106.92	110.60	110.60	2.94%	-
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%	-