FRA:PCE1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	137.65	137.65	137.10	137.10	-	0.29%	152
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
Mar 20, 2026	148.04	148.16	148.04	148.16	148.16	-0.22%	350
Mar 19, 2026	152.44	152.60	147.92	148.48	148.48	-3.28%	1,550
Mar 18, 2026	153.52	153.52	153.52	153.52	153.52	2.29%	-
Mar 17, 2026	148.04	150.08	148.04	150.08	150.08	1.08%	550
Mar 16, 2026	148.84	148.84	148.48	148.48	148.48	0.73%	125
Mar 13, 2026	146.12	147.40	146.12	147.40	147.40	-1.21%	275
Mar 12, 2026	148.64	149.20	148.64	149.20	149.20	0.46%	75
Mar 11, 2026	150.44	151.36	148.52	148.52	148.52	-1.98%	250
Mar 10, 2026	151.68	152.68	151.52	151.52	151.52	0.13%	400
Mar 9, 2026	153.32	154.80	151.32	151.32	151.32	-4.93%	550
Mar 6, 2026	158.32	159.16	158.00	159.16	159.16	-0.03%	1,150
Mar 5, 2026	146.88	159.20	146.88	159.20	158.84	8.15%	275
Mar 4, 2026	142.20	147.60	142.20	147.20	146.86	2.71%	325
Mar 3, 2026	141.68	144.16	140.52	143.32	142.99	2.20%	1,050
Mar 2, 2026	140.64	140.64	139.40	140.24	139.92	-1.02%	2,275