FRA:PEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	31.21	31.21	29.89	29.89	-	-2.13%	-
Jun 2, 2026	32.29	32.29	30.54	30.54	30.54	-2.52%	-
Jun 1, 2026	30.59	31.33	30.59	31.33	31.33	8.30%	-
May 29, 2026	28.83	28.93	28.83	28.93	28.93	-0.86%	-
May 28, 2026	28.74	29.18	28.74	29.18	29.18	-0.78%	-
May 27, 2026	29.26	29.41	29.26	29.41	29.41	1.87%	-
May 26, 2026	29.78	29.78	28.87	28.87	28.87	-2.37%	-
May 25, 2026	29.57	29.57	29.57	29.57	29.57	-1.43%	-
May 22, 2026	29.35	30.00	29.35	30.00	30.00	5.60%	-
May 21, 2026	29.25	29.25	28.41	28.41	28.41	1.50%	-
May 20, 2026	28.68	28.68	27.99	27.99	27.99	-4.21%	-
May 19, 2026	28.94	29.22	28.94	29.22	29.22	2.31%	-
May 18, 2026	28.56	28.56	28.56	28.56	28.56	-1.11%	-
May 15, 2026	28.32	28.88	28.32	28.88	28.88	3.81%	-
May 14, 2026	27.82	27.82	27.82	27.82	27.82	-0.18%	-
May 13, 2026	28.85	28.85	27.87	27.87	27.87	-3.83%	-
May 12, 2026	28.76	28.98	28.76	28.98	28.98	-3.21%	-
May 11, 2026	30.32	30.32	29.94	29.94	29.94	-3.92%	-
May 8, 2026	31.16	31.16	31.16	31.16	31.16	-1.36%	-
May 7, 2026	30.70	31.59	30.70	31.59	31.59	5.19%	-
May 6, 2026	31.51	31.51	30.03	30.03	30.03	-1.48%	-
May 5, 2026	31.31	31.31	30.48	30.48	30.48	-2.59%	-
May 4, 2026	30.81	31.29	30.81	31.29	31.29	2.83%	-
Apr 30, 2026	30.22	30.43	30.22	30.43	30.43	2.70%	-
Apr 29, 2026	30.62	30.62	29.63	29.63	29.63	-5.43%	-
Apr 28, 2026	31.05	31.33	31.05	31.33	31.33	-0.03%	-
Apr 27, 2026	31.59	31.59	31.04	31.34	31.34	1.99%	6
Apr 24, 2026	30.16	30.73	30.16	30.73	30.73	4.81%	-
Apr 23, 2026	31.31	31.31	29.32	29.32	29.32	-13.43%	-
Apr 22, 2026	34.10	34.10	33.87	33.87	33.87	-5.23%	-
Apr 21, 2026	37.03	37.03	35.74	35.74	35.74	-3.17%	-
Apr 20, 2026	36.54	36.91	36.54	36.91	36.91	0.08%	-
Apr 17, 2026	36.40	36.88	36.40	36.88	36.88	0.49%	-
Apr 16, 2026	36.01	36.70	36.01	36.70	36.70	3.12%	-
Apr 15, 2026	34.62	35.59	34.62	35.59	35.59	1.66%	-
Apr 14, 2026	35.08	35.08	35.01	35.01	35.01	3.00%	-
Apr 13, 2026	32.39	33.99	32.39	33.99	33.99	3.56%	250
Apr 10, 2026	33.83	35.02	32.82	32.82	32.82	-2.23%	287
Apr 9, 2026	34.99	34.99	33.57	33.57	33.57	-7.60%	-
Apr 8, 2026	37.13	37.13	36.33	36.33	36.33	-0.19%	-
Apr 7, 2026	36.54	36.54	36.40	36.40	36.40	1.68%	-
Apr 2, 2026	35.80	35.80	35.80	35.80	35.80	-0.56%	-
Apr 1, 2026	36.80	36.80	36.00	36.00	36.00	0.07%	-
Mar 31, 2026	36.20	36.20	36.00	36.00	35.97	1.12%	-
Mar 30, 2026	35.00	35.60	35.00	35.60	35.57	-2.73%	-
Mar 27, 2026	36.60	36.60	36.60	36.60	36.57	2.81%	-
Mar 26, 2026	35.60	35.60	35.60	35.60	35.57	-1.11%	-
Mar 25, 2026	36.00	36.00	36.00	36.00	35.97	-5.76%	-
Mar 24, 2026	38.20	38.20	38.20	38.20	38.17	3.24%	-
Mar 23, 2026	37.00	37.00	37.00	37.00	36.97	3.35%	-