FRA:PCE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	143.40	144.60	143.40	144.60	-	2.08%	1
Jun 2, 2026	146.05	146.05	140.75	141.65	141.65	-1.60%	240
Jun 1, 2026	143.45	144.45	143.00	143.95	143.95	-0.86%	275
May 29, 2026	145.35	145.35	144.60	145.20	145.20	0.48%	85
May 28, 2026	143.90	145.40	143.90	144.50	144.50	-1.13%	390
May 27, 2026	140.50	146.15	140.50	146.15	146.15	2.31%	300
May 26, 2026	138.95	142.85	138.95	142.85	142.85	0.67%	248
May 25, 2026	140.20	141.90	140.10	141.90	141.90	2.83%	211
May 22, 2026	137.10	138.50	137.10	138.00	138.00	2.64%	699
May 21, 2026	134.30	135.40	134.30	134.45	134.45	-1.07%	98
May 20, 2026	132.55	135.90	130.00	135.90	135.90	-0.51%	860
May 19, 2026	132.00	137.30	132.00	136.60	136.60	3.29%	865
May 18, 2026	131.10	134.05	131.05	132.25	132.25	0.23%	345
May 15, 2026	133.25	133.25	131.95	131.95	131.95	-0.90%	49
May 14, 2026	132.00	134.15	132.00	133.15	133.15	-0.45%	565
May 13, 2026	137.65	137.65	133.75	133.75	133.75	-2.16%	617
May 12, 2026	134.35	136.70	134.35	136.70	136.70	2.36%	330
May 11, 2026	140.20	141.50	133.55	133.55	133.55	-7.77%	1,190
May 8, 2026	147.60	147.60	144.80	144.80	144.80	1.15%	195
May 7, 2026	142.85	143.80	142.85	143.15	143.15	-0.87%	275
May 6, 2026	142.40	147.90	142.40	144.40	144.40	1.69%	350
May 5, 2026	141.75	143.00	141.75	142.00	142.00	-2.77%	1,167
May 4, 2026	144.75	146.05	144.75	146.05	146.05	1.60%	128
Apr 30, 2026	147.40	148.60	143.75	143.75	143.75	-2.64%	81
Apr 29, 2026	142.70	148.00	138.00	147.65	147.65	-3.84%	1,069
Apr 28, 2026	152.00	153.55	151.75	153.55	153.55	0.92%	195
Apr 27, 2026	154.65	154.65	152.15	152.15	152.15	-1.78%	149
Apr 24, 2026	151.00	154.90	151.00	154.90	154.90	1.44%	245
Apr 23, 2026	152.70	153.00	152.50	152.70	152.70	-0.33%	185
Apr 22, 2026	162.95	163.95	153.20	153.20	153.20	-5.72%	826
Apr 21, 2026	162.50	162.50	162.50	162.50	162.50	0.49%	-
Apr 20, 2026	162.35	163.05	161.70	161.70	161.70	-0.25%	170
Apr 17, 2026	156.65	163.00	156.65	162.10	162.10	2.63%	322
Apr 16, 2026	157.10	158.80	157.10	157.95	157.95	0.35%	1,306
Apr 15, 2026	154.00	157.70	153.75	157.40	157.40	1.98%	1,298
Apr 14, 2026	151.35	154.35	151.00	154.35	154.35	2.42%	415
Apr 13, 2026	147.75	150.70	147.75	150.70	150.70	2.20%	651
Apr 10, 2026	152.70	152.70	147.45	147.45	147.45	-1.04%	341
Apr 9, 2026	155.55	155.75	149.00	149.00	149.00	-4.61%	234
Apr 8, 2026	153.95	159.20	153.95	156.20	156.20	3.82%	1,055
Apr 7, 2026	153.50	154.80	150.45	150.45	150.45	5.95%	179
Apr 2, 2026	141.40	142.40	141.40	142.00	142.00	-3.27%	750
Apr 1, 2026	145.28	146.80	145.28	146.80	146.80	2.03%	175
Mar 31, 2026	143.52	145.20	143.08	143.88	143.88	0.33%	625
Mar 30, 2026	140.68	143.40	140.68	143.40	143.40	0.99%	125
Mar 27, 2026	146.36	146.36	142.00	142.00	142.00	-2.90%	250
Mar 26, 2026	146.08	146.24	146.08	146.24	146.24	0.03%	175
Mar 25, 2026	149.28	149.64	145.76	146.20	146.20	-1.67%	475
Mar 24, 2026	151.20	151.36	148.68	148.68	148.68	-0.72%	75
Mar 23, 2026	148.76	149.76	148.76	149.76	149.76	1.08%	125