FRA:PEN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	36.50	36.50	36.50	36.50	-	3.69%	-
Jun 2, 2026	35.20	35.20	35.20	35.20	35.20	2.44%	-
Jun 1, 2026	34.36	34.36	34.36	34.36	34.36	2.17%	-
May 29, 2026	33.63	33.63	33.63	33.63	33.63	2.41%	-
May 28, 2026	32.84	32.84	32.84	32.84	32.84	2.43%	-
May 27, 2026	32.31	32.31	32.06	32.06	32.06	-2.20%	42
May 26, 2026	32.78	32.78	32.78	32.78	32.78	-4.18%	-
May 25, 2026	34.21	34.21	34.21	34.21	34.21	3.32%	-
May 22, 2026	33.11	33.11	33.11	33.11	33.11	-6.15%	-
May 21, 2026	35.28	35.28	35.28	35.28	35.28	-2.65%	-
May 20, 2026	36.24	36.24	36.24	36.24	36.24	2.00%	-
May 19, 2026	35.53	35.53	35.53	35.53	35.53	-1.69%	-
May 18, 2026	36.14	36.14	36.14	36.14	36.14	5.70%	-
May 15, 2026	34.19	34.19	34.19	34.19	34.19	-0.03%	-
May 14, 2026	34.20	34.20	34.20	34.20	34.20	-3.16%	-
May 13, 2026	35.55	35.55	35.55	35.55	35.32	0.06%	-
May 12, 2026	35.53	35.53	35.53	35.53	35.30	2.39%	-
May 11, 2026	34.70	34.70	34.70	34.70	34.47	-0.09%	-
May 8, 2026	34.73	34.73	34.73	34.73	34.50	-3.02%	-
May 7, 2026	34.84	35.81	34.84	35.81	35.57	0.56%	5
May 6, 2026	38.84	38.84	35.61	35.61	35.37	-7.39%	-
May 5, 2026	38.45	38.45	38.45	38.45	38.20	6.54%	-
May 4, 2026	36.09	36.09	36.09	36.09	35.85	-0.19%	-
Apr 30, 2026	36.16	36.16	36.16	36.16	35.92	3.82%	-
Apr 29, 2026	34.83	34.83	34.83	34.83	34.60	-2.38%	-
Apr 28, 2026	34.21	35.68	34.21	35.68	35.44	4.73%	144
Apr 27, 2026	34.07	34.07	34.07	34.07	33.84	-1.07%	-
Apr 24, 2026	34.44	34.44	34.44	34.44	34.21	-2.46%	-
Apr 23, 2026	33.76	35.31	33.76	35.31	35.08	3.16%	10
Apr 22, 2026	34.23	34.23	34.23	34.23	34.00	-0.49%	-
Apr 21, 2026	31.52	34.40	31.52	34.40	34.17	7.84%	10
Apr 20, 2026	31.90	31.90	31.90	31.90	31.69	-10.57%	-
Apr 17, 2026	35.67	35.67	35.67	35.67	35.43	5.66%	-
Apr 16, 2026	33.76	33.76	33.76	33.76	33.54	-2.51%	-
Apr 15, 2026	32.41	34.63	32.41	34.63	34.40	2.61%	388
Apr 14, 2026	34.16	34.16	33.75	33.75	33.53	-5.20%	30
Apr 13, 2026	35.60	35.60	35.60	35.60	35.36	4.55%	-
Apr 10, 2026	34.05	34.05	34.05	34.05	33.83	-6.07%	-
Apr 9, 2026	36.25	36.25	36.25	36.25	36.01	-0.98%	-
Apr 8, 2026	36.61	36.61	36.61	36.61	36.37	-10.03%	-
Apr 7, 2026	39.61	40.69	39.61	40.69	40.42	-1.24%	7
Apr 2, 2026	41.20	41.20	41.20	41.20	40.93	2.01%	-
Apr 1, 2026	40.39	40.39	40.39	40.39	40.12	-7.51%	-
Mar 31, 2026	43.63	43.67	43.63	43.67	43.38	-2.50%	150
Mar 30, 2026	44.49	45.86	44.49	44.79	44.49	2.94%	215
Mar 27, 2026	42.91	43.51	42.91	43.51	43.22	3.67%	15
Mar 26, 2026	41.97	41.97	41.97	41.97	41.69	-3.65%	-
Mar 25, 2026	43.56	43.56	43.56	43.56	43.27	10.06%	140
Mar 24, 2026	39.57	39.58	39.57	39.58	39.32	-1.49%	65
Mar 23, 2026	42.61	42.61	40.18	40.18	39.91	-0.57%	254