FRA:PAE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	96.98	96.98	95.59	95.59	95.59	-2.12%	-
Oct 22, 2026	97.13	97.66	96.97	97.66	97.66	-0.49%	-
Oct 21, 2026	97.62	98.35	97.62	98.14	98.14	0.19%	-
Oct 20, 2026	96.22	97.95	96.22	97.95	97.95	1.43%	-
Oct 19, 2026	98.70	98.70	96.57	96.57	96.57	-1.79%	-
Oct 16, 2026	98.33	99.49	98.33	98.33	98.33	-0.50%	-
Oct 15, 2026	96.35	98.97	96.35	98.82	98.82	1.76%	-
Oct 14, 2026	95.91	97.34	95.91	97.11	97.11	0.76%	-
Oct 13, 2026	96.60	96.60	95.17	96.38	96.38	-0.46%	-
Oct 12, 2026	96.17	97.97	96.17	96.83	96.83	0.45%	-
Oct 9, 2026	97.29	97.61	96.21	96.40	96.40	-1.26%	-
Oct 8, 2026	94.66	97.63	94.51	97.63	97.63	2.31%	-
Oct 7, 2026	96.77	96.91	95.43	95.43	95.43	-1.49%	-
Oct 6, 2026	97.20	97.48	96.79	96.87	96.87	-0.63%	-
Oct 5, 2026	97.41	97.97	97.19	97.48	97.48	0.23%	-
Oct 2, 2026	97.52	98.52	97.17	97.26	97.26	-0.47%	19
Oct 1, 2026	96.81	99.18	96.81	97.72	97.72	0.89%	-
Sep 30, 2026	98.35	98.35	96.86	96.86	96.86	-1.69%	-
Sep 29, 2026	97.71	98.74	97.71	98.53	98.53	0.39%	-
Sep 28, 2026	97.02	98.20	97.02	98.15	98.15	0.73%	-
Sep 25, 2026	96.88	98.29	96.88	97.44	97.44	0.29%	-
Sep 24, 2026	97.81	98.26	97.16	97.16	97.16	-1.62%	-
Sep 23, 2026	99.29	99.49	98.54	98.76	98.76	-0.67%	-
Sep 22, 2026	99.61	100.78	98.25	99.43	99.43	-0.35%	130
Sep 21, 2026	101.06	101.06	99.34	99.78	99.78	-1.29%	-
Sep 18, 2026	101.90	102.40	99.46	101.08	101.08	-1.13%	-
Sep 17, 2026	103.26	103.40	102.24	102.24	102.24	-0.72%	-
Sep 16, 2026	105.74	105.74	102.98	102.98	102.98	-2.78%	-
Sep 15, 2026	105.68	106.36	105.32	105.92	105.92	-0.45%	-
Sep 14, 2026	105.58	106.40	103.82	106.40	106.40	0.74%	-
Sep 11, 2026	105.48	106.62	105.48	105.62	105.62	0.06%	-
Sep 10, 2026	105.66	105.76	105.24	105.56	105.56	0.88%	40
Sep 9, 2026	104.74	104.74	103.58	104.64	104.64	-0.68%	-
Sep 8, 2026	105.82	106.44	105.36	105.36	105.36	-0.66%	-
Sep 7, 2026	106.34	106.34	105.92	106.06	106.06	-1.17%	8
Sep 4, 2026	106.54	107.62	106.54	107.32	107.32	0.37%	-
Sep 3, 2026	104.98	106.92	104.98	106.92	106.92	1.96%	-
Sep 2, 2026	105.18	106.06	104.86	104.86	104.86	-0.68%	-
Sep 1, 2026	106.50	106.52	105.58	105.58	105.58	-1.31%	-
Aug 31, 2026	107.34	107.70	106.58	106.98	106.98	-1.09%	-
Aug 28, 2026	108.20	109.22	107.52	108.16	108.16	-0.50%	-
Aug 27, 2026	110.48	110.48	108.70	108.70	108.70	-1.81%	-
Aug 26, 2026	110.22	111.38	110.22	110.70	110.70	0.05%	-
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%	-