FRA:PFSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	95.65	95.65	92.60	92.75	-	-2.98%	-
Jun 25, 2026	94.80	95.60	94.80	95.60	95.60	-0.05%	52
Jun 24, 2026	95.90	95.90	94.30	95.65	95.65	-6.77%	164
Jun 23, 2026	102.60	102.60	102.60	102.60	102.60	-0.19%	10
Jun 22, 2026	98.95	102.80	98.95	102.80	102.80	6.53%	462
Jun 19, 2026	96.50	96.50	96.50	96.50	96.50	1.95%	-
Jun 18, 2026	97.10	97.10	94.65	94.65	94.65	-0.47%	10
Jun 17, 2026	95.15	95.15	95.10	95.10	95.10	-0.63%	27
Jun 16, 2026	93.65	95.70	93.65	95.70	95.70	2.52%	25
Jun 15, 2026	91.10	93.35	91.10	93.35	93.35	2.87%	28
Jun 12, 2026	90.35	91.60	90.35	90.75	90.75	1.40%	25
Jun 11, 2026	87.30	90.35	87.30	90.35	89.50	2.73%	85
Jun 10, 2026	89.25	90.00	86.95	87.95	87.12	-4.97%	804
Jun 9, 2026	93.85	93.85	92.55	92.55	91.68	-1.54%	2
Jun 8, 2026	93.65	94.45	93.65	94.00	93.12	-0.95%	118
Jun 5, 2026	95.60	97.30	94.90	94.90	94.01	-6.13%	1,246
Jun 4, 2026	101.10	101.10	101.10	101.10	100.15	-1.94%	-
Jun 3, 2026	103.10	103.10	103.10	103.10	102.13	-2.55%	-
Jun 2, 2026	103.00	105.80	103.00	105.80	104.80	4.75%	60
Jun 1, 2026	103.80	103.80	101.00	101.00	100.05	3.48%	890
May 29, 2026	97.60	97.60	97.60	97.60	96.68	-3.17%	150
May 28, 2026	96.70	102.50	96.70	100.80	99.85	1.56%	55
May 27, 2026	101.60	101.60	99.25	99.25	98.32	-1.15%	15
May 26, 2026	100.40	100.40	100.40	100.40	99.46	-0.10%	-
May 25, 2026	100.50	100.50	100.50	100.50	99.55	-1.86%	-
May 22, 2026	101.70	102.40	101.70	102.40	101.44	-1.54%	50
May 21, 2026	103.00	104.90	102.70	104.00	103.02	0.58%	190
May 20, 2026	97.80	103.40	97.80	103.40	102.43	6.60%	120
May 19, 2026	112.00	112.00	97.00	97.00	96.09	-11.90%	2,487
May 18, 2026	111.80	113.00	107.60	110.10	109.06	0.09%	9,602
May 15, 2026	112.60	112.60	110.00	110.00	108.97	-0.54%	62
May 14, 2026	110.60	110.60	110.60	110.60	109.56	0.09%	-
May 13, 2026	106.70	110.50	106.70	110.50	109.46	5.64%	105
May 12, 2026	104.60	104.60	104.60	104.60	103.62	1.26%	40
May 11, 2026	96.95	103.30	96.95	103.30	102.33	8.51%	733
May 8, 2026	102.50	102.50	91.45	95.20	94.30	-7.48%	230
May 7, 2026	101.00	102.90	101.00	102.90	101.93	0.68%	57
May 6, 2026	103.00	103.00	102.20	102.20	101.24	-3.04%	145
May 5, 2026	101.00	105.40	101.00	105.40	104.41	0.96%	458
May 4, 2026	104.10	105.00	104.10	104.40	103.42	2.15%	90
Apr 30, 2026	100.10	102.20	100.10	102.20	101.24	-2.11%	57
Apr 29, 2026	101.80	104.40	101.80	104.40	103.42	2.86%	4
Apr 28, 2026	101.50	101.50	101.50	101.50	100.55	-0.10%	-
Apr 27, 2026	100.40	104.00	99.10	101.60	100.64	1.80%	472
Apr 24, 2026	101.00	101.00	99.80	99.80	98.86	-0.50%	70
Apr 23, 2026	99.00	100.30	98.60	100.30	99.36	2.14%	64
Apr 22, 2026	98.05	99.05	97.20	98.20	97.28	-0.71%	178
Apr 21, 2026	97.85	98.90	97.35	98.90	97.97	1.85%	105
Apr 20, 2026	95.80	97.10	95.80	97.10	96.19	4.07%	118
Apr 17, 2026	95.25	95.35	93.30	93.30	92.42	-2.15%	1,412