FRA:PFSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	77.65	77.65	77.65	77.65	77.65	-2.14%	200
Jul 16, 2026	80.40	80.40	78.95	79.35	79.35	-2.22%	534
Jul 15, 2026	81.15	81.15	81.15	81.15	81.15	-2.58%	-
Jul 14, 2026	80.05	83.30	80.05	83.30	83.30	1.90%	290
Jul 13, 2026	80.65	81.75	80.65	81.75	81.75	0.93%	74
Jul 10, 2026	81.00	81.00	81.00	81.00	81.00	-0.80%	-
Jul 9, 2026	79.55	82.45	79.55	81.65	81.65	2.96%	79
Jul 8, 2026	80.80	80.80	79.30	79.30	79.30	-3.41%	35
Jul 7, 2026	88.15	88.15	80.00	82.10	82.10	-8.52%	306
Jul 6, 2026	89.75	89.75	89.75	89.75	89.75	-0.28%	-
Jul 3, 2026	88.90	90.00	88.90	90.00	90.00	2.51%	50
Jul 2, 2026	88.15	88.15	87.80	87.80	87.80	-2.28%	100
Jul 1, 2026	93.45	93.45	89.85	89.85	89.85	-4.92%	30
Jun 30, 2026	94.20	94.50	94.20	94.50	94.50	3.62%	75
Jun 29, 2026	90.80	93.00	90.80	91.20	91.20	-1.67%	35
Jun 26, 2026	95.65	95.65	92.60	92.75	92.75	-2.98%	200
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