FRA:PCE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	155.75	155.75	155.75	155.75	-	-0.95%	-
Jun 25, 2026	156.90	159.05	156.90	157.25	157.25	5.89%	656
Jun 24, 2026	148.50	148.50	148.50	148.50	148.50	0.24%	-
Jun 23, 2026	145.35	148.15	145.35	148.15	148.15	-1.69%	555
Jun 22, 2026	150.70	150.70	150.70	150.70	150.70	0.53%	33
Jun 19, 2026	148.60	149.90	148.60	149.90	149.90	-0.96%	540
Jun 18, 2026	149.45	151.35	149.45	151.35	151.35	-0.33%	220
Jun 17, 2026	150.60	151.85	150.60	151.85	151.85	1.54%	160
Jun 16, 2026	150.40	150.40	149.55	149.55	149.55	-1.09%	520
Jun 15, 2026	143.25	151.20	143.25	151.20	151.20	6.40%	131
Jun 12, 2026	140.80	145.15	140.80	142.10	142.10	1.32%	189
Jun 11, 2026	138.55	140.25	138.55	140.25	140.25	-0.99%	244
Jun 10, 2026	141.05	141.65	141.05	141.65	141.65	1.29%	87
Jun 9, 2026	139.85	139.85	139.85	139.85	139.85	-2.31%	-
Jun 8, 2026	142.55	143.45	142.55	143.15	143.15	-0.59%	160
Jun 5, 2026	142.90	144.60	142.90	144.00	144.00	-0.37%	60
Jun 4, 2026	141.15	145.15	141.15	144.90	144.54	0.21%	50
Jun 3, 2026	143.40	144.60	143.40	144.60	144.24	2.08%	1
Jun 2, 2026	146.05	146.05	140.75	141.65	141.30	-1.60%	240
Jun 1, 2026	143.45	144.45	143.00	143.95	143.59	-0.86%	275
May 29, 2026	145.35	145.35	144.60	145.20	144.84	0.48%	85
May 28, 2026	143.90	145.40	143.90	144.50	144.14	-1.13%	390
May 27, 2026	140.50	146.15	140.50	146.15	145.79	2.31%	300
May 26, 2026	138.95	142.85	138.95	142.85	142.49	0.67%	248
May 25, 2026	140.20	141.90	140.10	141.90	141.55	2.83%	211
May 22, 2026	137.10	138.50	137.10	138.00	137.66	2.64%	699
May 21, 2026	134.30	135.40	134.30	134.45	134.11	-1.07%	98
May 20, 2026	132.55	135.90	130.00	135.90	135.56	-0.51%	860
May 19, 2026	132.00	137.30	132.00	136.60	136.26	3.29%	865
May 18, 2026	131.10	134.05	131.05	132.25	131.92	0.23%	345
May 15, 2026	133.25	133.25	131.95	131.95	131.62	-0.90%	49
May 14, 2026	132.00	134.15	132.00	133.15	132.82	-0.45%	565
May 13, 2026	137.65	137.65	133.75	133.75	133.42	-2.16%	617
May 12, 2026	134.35	136.70	134.35	136.70	136.36	2.36%	330
May 11, 2026	140.20	141.50	133.55	133.55	133.22	-7.77%	1,190
May 8, 2026	147.60	147.60	144.80	144.80	144.44	1.15%	195
May 7, 2026	142.85	143.80	142.85	143.15	142.79	-0.87%	275
May 6, 2026	142.40	147.90	142.40	144.40	144.04	1.69%	350
May 5, 2026	141.75	143.00	141.75	142.00	141.65	-2.77%	1,167
May 4, 2026	144.75	146.05	144.75	146.05	145.69	1.60%	128
Apr 30, 2026	147.40	148.60	143.75	143.75	143.39	-2.64%	81
Apr 29, 2026	142.70	148.00	138.00	147.65	147.28	-3.84%	1,069
Apr 28, 2026	152.00	153.55	151.75	153.55	153.17	0.92%	195
Apr 27, 2026	154.65	154.65	152.15	152.15	151.77	-1.78%	149
Apr 24, 2026	151.00	154.90	151.00	154.90	154.51	1.44%	245
Apr 23, 2026	152.70	153.00	152.50	152.70	152.32	-0.33%	185
Apr 22, 2026	162.95	163.95	153.20	153.20	152.82	-5.72%	826
Apr 21, 2026	162.50	162.50	162.50	162.50	162.09	0.49%	-
Apr 20, 2026	162.35	163.05	161.70	161.70	161.30	-0.25%	170
Apr 17, 2026	156.65	163.00	156.65	162.10	161.70	2.63%	322