FRA:PAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	106.16	106.16	106.16	106.16	-	-0.77%	-
Apr 22, 2026	107.68	108.20	106.60	106.98	106.98	-0.41%	-
Apr 21, 2026	108.92	109.36	107.34	107.42	107.42	-1.38%	-
Apr 20, 2026	106.42	108.92	106.40	108.92	108.92	1.57%	10
Apr 17, 2026	105.56	107.68	105.56	107.24	107.24	1.50%	-
Apr 16, 2026	104.52	105.88	104.52	105.66	105.66	0.92%	-
Apr 15, 2026	106.08	106.08	103.74	104.70	104.70	-1.58%	-
Apr 14, 2026	107.96	107.96	105.66	106.38	106.38	-1.70%	-
Apr 13, 2026	107.90	108.22	107.66	108.22	108.22	-0.17%	5
Apr 10, 2026	108.30	108.66	108.08	108.40	108.40	-0.15%	-
Apr 9, 2026	105.98	108.56	105.82	108.56	108.56	2.32%	-
Apr 8, 2026	102.50	106.22	102.50	106.10	106.10	4.14%	-
Apr 7, 2026	102.36	102.36	101.14	101.88	101.88	-0.76%	-
Apr 2, 2026	100.26	102.66	99.88	102.66	102.66	1.08%	-
Apr 1, 2026	99.83	101.56	99.83	101.56	101.56	1.61%	-
Mar 31, 2026	98.66	99.95	98.58	99.95	99.95	1.85%	-
Mar 30, 2026	97.97	98.90	97.97	98.13	98.13	0.78%	-
Mar 27, 2026	100.38	100.38	97.37	97.37	97.37	-2.88%	-
Mar 26, 2026	99.88	100.90	99.88	100.26	100.26	-0.02%	-
Mar 25, 2026	100.70	101.18	100.28	100.28	100.28	-0.22%	-
Mar 24, 2026	98.34	100.84	98.00	100.50	100.50	2.44%	-
Mar 23, 2026	95.36	98.71	95.36	98.11	98.11	2.17%	-
Mar 20, 2026	97.09	97.35	96.03	96.03	96.03	-1.13%	-
Mar 19, 2026	99.78	99.78	97.13	97.13	97.13	-2.59%	-
Mar 18, 2026	99.79	100.30	99.31	99.71	99.71	0.32%	-
Mar 17, 2026	99.77	99.94	99.39	99.39	99.39	-0.67%	-
Mar 16, 2026	101.00	101.00	99.57	100.06	100.06	-0.62%	-
Mar 13, 2026	101.12	101.18	100.68	100.68	100.68	-0.45%	-
Mar 12, 2026	101.14	102.70	101.14	101.14	101.14	-0.59%	-
Mar 11, 2026	102.20	102.20	101.10	101.74	101.74	-0.43%	-
Mar 10, 2026	103.46	103.58	102.18	102.18	102.18	-1.39%	-
Mar 9, 2026	101.32	103.62	100.88	103.62	103.62	-0.10%	-
Mar 6, 2026	106.12	106.12	103.72	103.72	103.72	-2.43%	-
Mar 5, 2026	107.02	107.02	104.68	106.30	106.30	-1.01%	-
Mar 4, 2026	104.00	108.02	104.00	107.38	107.38	3.03%	-
Mar 3, 2026	105.54	105.62	104.22	104.22	104.22	-2.16%	-
Mar 2, 2026	105.96	106.96	105.90	106.52	106.52	0.13%	-
Feb 27, 2026	104.38	106.38	104.38	106.38	106.38	1.29%	-
Feb 26, 2026	105.00	105.52	105.00	105.02	105.02	-0.55%	-
Feb 25, 2026	106.48	107.12	105.20	105.60	105.60	-1.42%	-
Feb 24, 2026	107.00	107.34	106.88	107.12	107.12	0.53%	-
Feb 23, 2026	107.54	107.54	106.18	106.56	106.56	-1.95%	-
Feb 20, 2026	106.16	108.68	105.00	108.68	108.68	2.57%	-
Feb 19, 2026	105.80	106.04	105.50	105.96	105.96	-0.30%	25
Feb 18, 2026	106.62	107.20	106.28	106.28	106.28	-0.23%	-
Feb 17, 2026	106.40	107.36	106.40	106.52	106.52	-0.43%	-
Feb 16, 2026	107.00	107.10	106.94	106.98	106.98	0.43%	-
Feb 13, 2026	105.22	107.18	105.00	106.52	106.52	1.29%	40
Feb 12, 2026	109.26	109.66	105.16	105.16	105.16	-3.72%	-
Feb 11, 2026	106.34	109.22	106.34	109.22	109.22	2.40%	-