FRA:PAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	110.22	111.38	110.22	111.38	-	0.67%	-
Aug 25, 2026	111.00	111.24	110.64	110.64	110.64	-0.74%	-
Aug 24, 2026	111.56	112.62	111.18	111.46	111.46	-0.71%	-
Aug 21, 2026	109.80	112.48	109.80	112.26	112.26	1.70%	-
Aug 20, 2026	108.70	111.08	107.92	110.38	110.38	1.25%	-
Aug 19, 2026	110.00	110.06	109.02	109.02	109.02	-1.43%	-
Aug 18, 2026	112.34	112.48	110.60	110.60	110.60	-2.09%	-
Aug 17, 2026	112.30	112.96	112.02	112.96	112.96	-0.05%	-
Aug 14, 2026	112.68	113.02	111.48	113.02	113.02	-0.28%	-
Aug 13, 2026	113.14	113.74	112.16	113.34	113.34	-0.30%	-
Aug 12, 2026	114.08	114.46	112.86	113.68	113.68	-0.90%	-
Aug 11, 2026	113.12	115.02	113.12	115.02	114.72	1.50%	-
Aug 10, 2026	114.66	115.04	112.44	113.32	113.02	-1.43%	-
Aug 7, 2026	113.88	114.96	113.36	114.96	114.66	0.42%	-
Aug 6, 2026	115.24	116.76	114.48	114.48	114.18	-1.05%	-
Aug 5, 2026	117.70	117.70	115.68	115.70	115.39	-2.21%	-
Aug 4, 2026	114.48	118.32	113.08	118.32	118.01	2.98%	120
Aug 3, 2026	115.08	116.00	114.90	114.90	114.60	-0.33%	-
Jul 31, 2026	116.14	116.14	115.22	115.28	114.98	-0.43%	-
Jul 30, 2026	116.66	116.66	114.44	115.78	115.47	-0.89%	-
Jul 29, 2026	122.00	122.50	116.82	116.82	116.51	-4.12%	40
Jul 28, 2026	116.64	121.84	115.86	121.84	121.52	4.01%	-
Jul 27, 2026	116.26	117.66	115.76	117.14	116.83	0.51%	22
Jul 24, 2026	114.32	117.48	114.32	116.54	116.23	1.50%	-
Jul 23, 2026	114.16	116.92	114.16	114.82	114.52	-0.21%	-
Jul 22, 2026	110.02	115.06	110.02	115.06	114.76	4.15%	-
Jul 21, 2026	107.94	110.92	107.94	110.48	110.19	1.58%	93
Jul 20, 2026	109.60	110.08	108.76	108.76	108.47	-1.25%	10
Jul 17, 2026	110.00	111.64	109.52	110.14	109.85	-0.42%	-
Jul 16, 2026	106.92	110.60	106.92	110.60	110.31	2.94%	-
Jul 15, 2026	108.18	108.80	107.24	107.44	107.16	-0.98%	-
Jul 14, 2026	108.44	109.04	107.22	108.50	108.21	-0.37%	-
Jul 13, 2026	108.06	109.72	108.06	108.90	108.61	-0.44%	-
Jul 10, 2026	107.34	109.80	107.34	109.38	109.09	1.47%	-
Jul 9, 2026	106.78	108.00	106.78	107.80	107.52	0.58%	-
Jul 8, 2026	108.20	108.20	106.96	107.18	106.90	-1.87%	-
Jul 7, 2026	109.58	109.68	107.84	109.22	108.93	-0.62%	-
Jul 6, 2026	104.10	109.90	104.10	109.90	109.61	5.75%	-
Jul 3, 2026	104.12	104.12	103.80	103.92	103.65	-0.78%	-
Jul 2, 2026	105.92	105.92	103.96	104.74	104.46	-1.50%	-
Jul 1, 2026	104.46	106.80	104.46	106.34	106.06	0.91%	-
Jun 30, 2026	104.58	106.44	104.58	105.38	105.10	0.92%	-
Jun 29, 2026	105.86	106.92	104.14	104.42	104.14	-1.62%	5
Jun 26, 2026	106.14	106.48	105.72	106.14	105.86	-0.60%	-
Jun 25, 2026	101.22	107.46	101.22	106.78	106.50	3.71%	-
Jun 24, 2026	102.12	103.94	102.12	102.96	102.69	0.14%	-
Jun 23, 2026	104.02	104.64	102.82	102.82	102.55	-2.21%	-
Jun 22, 2026	103.24	105.76	103.24	105.14	104.86	2.14%	-
Jun 19, 2026	103.26	103.26	102.94	102.94	102.67	-0.87%	-
Jun 18, 2026	101.20	105.06	101.20	103.84	103.57	2.12%	-