FRA:PCU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	171.60	171.60	167.90	167.90	-	-2.86%	-
Jun 2, 2026	167.00	173.25	167.00	172.85	172.85	3.66%	467
Jun 1, 2026	162.50	166.75	162.05	166.75	166.75	2.93%	349
May 29, 2026	164.50	165.60	162.00	162.00	162.00	-0.06%	152
May 28, 2026	157.95	162.10	157.95	162.10	162.10	0.71%	50
May 27, 2026	160.95	160.95	160.95	160.95	160.95	-0.74%	247
May 26, 2026	159.95	162.15	157.40	162.15	162.15	5.33%	247
May 25, 2026	153.95	153.95	153.95	153.95	153.95	0.62%	-
May 22, 2026	152.70	153.00	152.70	153.00	153.00	-1.35%	29
May 21, 2026	148.40	155.10	148.40	155.10	155.10	7.63%	411
May 20, 2026	144.10	144.10	144.10	144.10	144.10	-0.41%	-
May 19, 2026	145.65	145.65	144.70	144.70	144.70	-3.63%	24
May 18, 2026	150.15	150.15	150.15	150.15	150.15	-4.30%	-
May 15, 2026	155.90	156.90	155.90	156.90	156.90	-2.79%	17
May 14, 2026	161.40	161.40	161.40	161.40	161.40	-2.65%	-
May 13, 2026	160.55	165.80	160.55	165.80	165.80	9.13%	4
May 12, 2026	153.32	153.32	152.77	152.77	151.93	-2.03%	30
May 11, 2026	154.75	156.93	154.75	155.94	155.08	2.41%	66
May 8, 2026	152.28	152.28	152.28	152.28	151.44	-0.65%	-
May 7, 2026	153.27	153.27	153.27	153.27	152.42	-1.09%	294
May 6, 2026	145.30	154.95	145.30	154.95	154.09	7.05%	237
May 5, 2026	141.14	144.75	141.14	144.75	143.95	2.42%	69
May 4, 2026	146.04	147.67	141.34	141.34	140.56	-2.13%	264
Apr 30, 2026	141.24	147.67	141.24	144.41	143.61	1.99%	160
Apr 29, 2026	144.60	144.60	141.58	141.58	140.80	-5.45%	85
Apr 28, 2026	149.75	149.75	149.75	149.75	148.92	-0.43%	-
Apr 27, 2026	155.05	155.05	150.40	150.40	149.56	-2.69%	251
Apr 24, 2026	154.55	154.55	154.55	154.55	153.70	-1.51%	-
Apr 23, 2026	155.59	157.43	155.59	156.93	156.06	-1.80%	106
Apr 22, 2026	155.40	159.80	155.40	159.80	158.92	1.83%	62
Apr 21, 2026	158.02	158.02	156.93	156.93	156.06	-2.82%	20
Apr 20, 2026	163.56	163.56	161.49	161.49	160.59	2.64%	26
Apr 17, 2026	156.68	159.60	156.68	157.33	156.46	0.03%	410
Apr 16, 2026	158.61	159.16	157.28	157.28	156.41	-3.14%	2
Apr 15, 2026	161.54	163.07	160.50	162.38	161.48	-1.62%	135
Apr 14, 2026	164.01	165.05	164.01	165.05	164.14	0.39%	10
Apr 13, 2026	158.22	164.41	158.22	164.41	163.50	0.27%	179
Apr 10, 2026	157.92	163.96	157.92	163.96	163.05	4.88%	12
Apr 9, 2026	156.34	156.34	156.34	156.34	155.47	-2.38%	-
Apr 8, 2026	155.30	160.15	155.30	160.15	159.26	8.09%	439
Apr 7, 2026	150.40	150.40	147.13	148.17	147.35	-1.45%	1,241
Apr 2, 2026	146.29	150.35	146.29	150.35	149.52	-0.75%	7
Apr 1, 2026	148.56	151.49	148.56	151.49	150.65	9.13%	68
Mar 31, 2026	137.33	139.06	137.33	138.81	138.04	-1.92%	110
Mar 30, 2026	140.00	142.18	140.00	141.54	140.75	2.11%	862
Mar 27, 2026	140.05	140.05	136.63	138.61	137.85	2.00%	15
Mar 26, 2026	139.21	139.21	135.89	135.89	135.14	-4.52%	199
Mar 25, 2026	139.85	142.33	139.85	142.33	141.54	6.44%	56
Mar 24, 2026	133.86	133.86	133.71	133.71	132.97	-0.55%	12
Mar 23, 2026	124.65	134.46	124.65	134.46	133.71	-0.77%	379