FRA:PCX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	85.00	85.00	84.62	84.62	-	-0.07%	-
Jun 2, 2026	87.31	87.31	84.68	84.68	84.68	-1.56%	-
Jun 1, 2026	83.21	86.02	83.21	86.02	86.02	5.71%	-
May 29, 2026	81.87	82.70	81.37	81.37	81.37	-0.22%	30
May 28, 2026	81.05	82.00	81.05	81.55	81.55	0.48%	60
May 27, 2026	81.01	81.16	81.01	81.16	81.16	0.36%	-
May 26, 2026	83.04	83.04	80.87	80.87	80.87	-2.73%	-
May 25, 2026	83.14	83.14	83.14	83.14	83.14	1.34%	-
May 22, 2026	81.16	82.04	81.16	82.04	82.04	2.86%	-
May 21, 2026	81.37	81.37	79.76	79.76	79.76	-0.26%	-
May 20, 2026	81.30	81.30	79.97	79.97	79.97	-2.14%	-
May 19, 2026	80.85	81.72	80.85	81.72	81.72	4.50%	-
May 18, 2026	78.20	78.20	78.20	78.20	78.20	1.07%	-
May 15, 2026	76.01	77.37	76.01	77.37	77.37	0.68%	-
May 14, 2026	76.79	76.85	76.79	76.85	76.85	-0.92%	228
May 13, 2026	79.00	79.00	76.63	77.56	77.56	-1.09%	50
May 12, 2026	79.58	80.72	79.43	79.43	78.42	1.21%	88
May 11, 2026	79.74	79.74	78.48	78.48	77.48	-3.11%	-
May 8, 2026	80.19	81.00	80.19	81.00	79.96	2.90%	125
May 7, 2026	77.30	78.72	77.30	78.72	77.71	1.97%	-
May 6, 2026	78.87	78.87	77.20	77.20	76.21	-0.05%	-
May 5, 2026	79.11	79.87	77.24	77.24	76.25	-2.47%	20
May 4, 2026	79.06	79.20	79.06	79.20	78.19	0.06%	-
Apr 30, 2026	79.91	81.11	79.15	79.15	78.14	0.57%	1
Apr 29, 2026	77.74	78.70	77.74	78.70	77.69	2.15%	-
Apr 28, 2026	76.69	77.90	76.69	77.04	76.06	0.98%	200
Apr 27, 2026	77.62	77.62	76.29	76.29	75.32	-0.64%	140
Apr 24, 2026	77.60	77.60	76.78	76.78	75.80	0.16%	-
Apr 23, 2026	79.01	79.01	76.66	76.66	75.68	-3.51%	-
Apr 22, 2026	79.35	79.45	79.35	79.45	78.43	-0.04%	-
Apr 21, 2026	78.96	79.48	78.96	79.48	78.46	2.65%	-
Apr 20, 2026	77.71	77.71	77.43	77.43	76.44	0.14%	-
Apr 17, 2026	78.29	78.29	77.32	77.32	76.33	-0.63%	-
Apr 16, 2026	76.45	77.81	76.45	77.81	76.82	2.61%	-
Apr 15, 2026	75.22	75.83	75.22	75.83	74.86	1.16%	-
Apr 14, 2026	75.78	75.78	74.96	74.96	74.00	1.70%	-
Apr 13, 2026	72.47	73.81	72.47	73.71	72.77	0.89%	20
Apr 10, 2026	74.85	74.85	73.06	73.06	72.13	-1.93%	-
Apr 9, 2026	76.66	76.66	74.50	74.50	73.55	-4.77%	-
Apr 8, 2026	80.00	80.00	78.23	78.23	77.23	-0.19%	-
Apr 7, 2026	79.36	79.36	78.38	78.38	77.38	0.95%	-
Apr 2, 2026	77.64	77.64	77.64	77.64	76.65	1.04%	-
Apr 1, 2026	79.66	79.66	76.84	76.84	75.86	-3.33%	-
Mar 31, 2026	80.90	81.02	79.49	79.49	78.47	-0.77%	280
Mar 30, 2026	79.05	80.11	79.05	80.11	79.09	-1.29%	-
Mar 27, 2026	81.16	81.16	81.16	81.16	80.12	1.46%	-
Mar 26, 2026	79.99	79.99	79.99	79.99	78.97	-0.26%	-
Mar 25, 2026	77.78	80.20	77.78	80.20	79.18	-0.34%	100
Mar 24, 2026	80.47	80.47	80.47	80.47	79.44	1.46%	-
Mar 23, 2026	79.31	79.31	79.31	79.31	78.30	0.97%	-