FRA:PAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	95.66	95.66	95.66	95.66	-	-0.56%	-
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%	-
Mar 20, 2026	97.09	97.35	96.03	96.03	95.73	-1.13%	-
Mar 19, 2026	99.78	99.78	97.13	97.13	96.83	-2.59%	-
Mar 18, 2026	99.79	100.30	99.31	99.71	99.40	0.32%	-
Mar 17, 2026	99.77	99.94	99.39	99.39	99.08	-0.67%	-
Mar 16, 2026	101.00	101.00	99.57	100.06	99.75	-0.62%	-
Mar 13, 2026	101.12	101.18	100.68	100.68	100.37	-0.45%	-
Mar 12, 2026	101.14	102.70	101.14	101.14	100.82	-0.59%	-
Mar 11, 2026	102.20	102.20	101.10	101.74	101.42	-0.43%	-
Mar 10, 2026	103.46	103.58	102.18	102.18	101.86	-1.39%	-
Mar 9, 2026	101.32	103.62	100.88	103.62	103.30	-0.10%	-
Mar 6, 2026	106.12	106.12	103.72	103.72	103.40	-2.43%	-
Mar 5, 2026	107.02	107.02	104.68	106.30	105.97	-1.01%	-
Mar 4, 2026	104.00	108.02	104.00	107.38	107.05	3.03%	-
Mar 3, 2026	105.54	105.62	104.22	104.22	103.89	-2.16%	-
Mar 2, 2026	105.96	106.96	105.90	106.52	106.19	0.13%	-