FRA:PFSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	103.10	103.10	103.10	103.10	-	-2.55%	-
Jun 2, 2026	103.00	105.80	103.00	105.80	105.80	4.75%	60
Jun 1, 2026	103.80	103.80	101.00	101.00	101.00	3.48%	890
May 29, 2026	97.60	97.60	97.60	97.60	97.60	-3.17%	150
May 28, 2026	96.70	102.50	96.70	100.80	100.80	1.56%	55
May 27, 2026	101.60	101.60	99.25	99.25	99.25	-1.15%	15
May 26, 2026	100.40	100.40	100.40	100.40	100.40	-0.10%	-
May 25, 2026	100.50	100.50	100.50	100.50	100.50	-1.86%	-
May 22, 2026	101.70	102.40	101.70	102.40	102.40	-1.54%	50
May 21, 2026	103.00	104.90	102.70	104.00	104.00	0.58%	190
May 20, 2026	97.80	103.40	97.80	103.40	103.40	6.60%	120
May 19, 2026	112.00	112.00	97.00	97.00	97.00	-11.90%	2,487
May 18, 2026	111.80	113.00	107.60	110.10	110.10	0.09%	9,602
May 15, 2026	112.60	112.60	110.00	110.00	110.00	-0.54%	62
May 14, 2026	110.60	110.60	110.60	110.60	110.60	0.09%	-
May 13, 2026	106.70	110.50	106.70	110.50	110.50	5.64%	105
May 12, 2026	104.60	104.60	104.60	104.60	104.60	1.26%	40
May 11, 2026	96.95	103.30	96.95	103.30	103.30	8.51%	733
May 8, 2026	102.50	102.50	91.45	95.20	95.20	-7.48%	230
May 7, 2026	101.00	102.90	101.00	102.90	102.90	0.68%	57
May 6, 2026	103.00	103.00	102.20	102.20	102.20	-3.04%	145
May 5, 2026	101.00	105.40	101.00	105.40	105.40	0.96%	458
May 4, 2026	104.10	105.00	104.10	104.40	104.40	2.15%	90
Apr 30, 2026	100.10	102.20	100.10	102.20	102.20	-2.11%	57
Apr 29, 2026	101.80	104.40	101.80	104.40	104.40	2.86%	4
Apr 28, 2026	101.50	101.50	101.50	101.50	101.50	-0.10%	-
Apr 27, 2026	100.40	104.00	99.10	101.60	101.60	1.80%	472
Apr 24, 2026	101.00	101.00	99.80	99.80	99.80	-0.50%	70
Apr 23, 2026	99.00	100.30	98.60	100.30	100.30	2.14%	64
Apr 22, 2026	98.05	99.05	97.20	98.20	98.20	-0.71%	178
Apr 21, 2026	97.85	98.90	97.35	98.90	98.90	1.85%	105
Apr 20, 2026	95.80	97.10	95.80	97.10	97.10	4.07%	118
Apr 17, 2026	95.25	95.35	93.30	93.30	93.30	-2.15%	1,412
Apr 16, 2026	90.70	98.30	90.65	95.35	95.35	6.30%	3,735
Apr 15, 2026	83.30	91.00	83.30	89.70	89.70	8.46%	1,005
Apr 14, 2026	81.05	82.70	81.05	82.70	82.70	3.31%	1,351
Apr 13, 2026	80.55	81.40	79.90	80.05	80.05	-0.19%	550
Apr 10, 2026	78.40	80.50	78.40	80.20	80.20	3.02%	118
Apr 9, 2026	76.05	78.80	76.05	77.85	77.85	1.57%	152
Apr 8, 2026	73.45	77.70	73.35	76.65	76.65	10.05%	1,534
Apr 7, 2026	69.65	69.65	69.65	69.65	69.65	-2.04%	-
Apr 2, 2026	70.00	71.10	70.00	71.10	71.10	-2.20%	250
Apr 1, 2026	71.30	73.50	71.30	72.70	72.70	3.12%	775
Mar 31, 2026	67.70	70.50	67.70	70.50	70.50	2.62%	50
Mar 30, 2026	66.40	68.70	66.10	68.70	68.70	3.78%	351
Mar 27, 2026	69.30	69.30	66.20	66.20	66.20	-5.43%	484
Mar 26, 2026	71.40	71.40	70.00	70.00	70.00	-0.57%	190
Mar 25, 2026	70.40	70.40	70.40	70.40	70.40	0.14%	-
Mar 24, 2026	70.30	70.30	70.30	70.30	70.30	-0.71%	-
Mar 23, 2026	68.80	70.80	66.10	70.80	70.80	4.12%	165