FRA:PO0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	4.88	5.24	4.85	5.20	5.20	0.10%	14,045
Jun 3, 2026	5.55	5.60	5.14	5.19	5.19	-5.64%	25,629
Jun 2, 2026	5.31	5.65	5.30	5.50	5.50	2.52%	21,319
Jun 1, 2026	5.36	5.45	5.16	5.37	5.37	0.47%	36,649
May 29, 2026	5.27	5.40	5.07	5.34	5.34	1.04%	49,208
May 28, 2026	5.18	5.48	5.13	5.29	5.29	1.63%	43,624
May 27, 2026	5.22	5.33	4.90	5.20	5.20	2.67%	68,207
May 26, 2026	4.81	5.40	4.40	5.07	5.07	2.49%	73,763
May 25, 2026	4.89	5.18	4.89	4.94	4.94	4.13%	43,256
May 22, 2026	4.72	5.03	4.62	4.75	4.75	2.33%	81,074
May 21, 2026	4.06	4.64	4.01	4.64	4.64	14.12%	43,496
May 20, 2026	3.52	4.07	3.52	4.06	4.06	13.14%	14,478
May 19, 2026	3.76	3.76	3.41	3.59	3.59	-3.23%	15,679
May 18, 2026	3.90	3.97	3.44	3.71	3.71	-2.11%	38,392
May 15, 2026	3.64	4.00	3.38	3.79	3.79	8.90%	29,606
May 14, 2026	3.55	3.56	3.40	3.48	3.48	-1.19%	7,315
May 13, 2026	3.55	3.60	3.47	3.52	3.52	-0.96%	12,047
May 12, 2026	3.59	3.78	3.45	3.56	3.56	0.11%	24,762
May 11, 2026	3.50	3.58	3.41	3.55	3.55	0.85%	41,969
May 8, 2026	3.93	4.03	3.44	3.52	3.52	-11.72%	38,476
May 7, 2026	4.04	4.10	3.78	3.99	3.99	-2.20%	84,033
May 6, 2026	3.63	4.10	3.56	4.08	4.08	12.39%	117,074
May 5, 2026	2.83	3.63	2.81	3.63	3.63	29.99%	90,885
May 4, 2026	2.93	2.93	2.78	2.79	2.79	-2.58%	16,620
Apr 30, 2026	2.88	2.91	2.79	2.87	2.87	1.85%	24,995
Apr 29, 2026	2.63	2.84	2.59	2.82	2.82	6.83%	14,702
Apr 28, 2026	2.76	2.78	2.60	2.64	2.64	-4.56%	12,536
Apr 27, 2026	2.88	2.88	2.72	2.76	2.76	-0.65%	19,430
Apr 24, 2026	2.94	2.97	2.78	2.78	2.78	-2.93%	11,818
Apr 23, 2026	2.99	2.99	2.85	2.86	2.86	-3.05%	33,887
Apr 22, 2026	2.67	3.01	2.66	2.95	2.95	12.58%	28,040
Apr 21, 2026	2.72	2.89	2.62	2.62	2.62	-1.43%	44,974
Apr 20, 2026	2.52	2.66	2.43	2.66	2.66	6.31%	8,011
Apr 17, 2026	2.47	2.57	2.45	2.50	2.50	2.12%	14,903
Apr 16, 2026	2.58	2.65	2.44	2.45	2.45	-5.03%	19,816
Apr 15, 2026	2.52	2.64	2.51	2.58	2.58	3.69%	20,833
Apr 14, 2026	2.36	2.49	2.36	2.49	2.49	8.73%	28,619
Apr 13, 2026	2.38	2.38	2.27	2.29	2.29	-3.46%	17,762
Apr 10, 2026	2.26	2.38	2.26	2.37	2.37	5.89%	7,036
Apr 9, 2026	2.22	2.33	2.20	2.24	2.24	2.38%	12,825
Apr 8, 2026	2.11	2.19	2.10	2.19	2.19	6.11%	6,210
Apr 7, 2026	2.17	2.19	2.02	2.06	2.06	-3.42%	6,676
Apr 2, 2026	2.05	2.15	2.00	2.14	2.14	2.94%	23,295
Apr 1, 2026	2.11	2.11	2.06	2.07	2.07	-0.24%	1,365
Mar 31, 2026	2.01	2.08	1.98	2.08	2.08	2.57%	24,185
Mar 30, 2026	2.08	2.11	2.02	2.03	2.03	-1.17%	2,488
Mar 27, 2026	2.12	2.14	2.02	2.05	2.05	-3.25%	942
Mar 26, 2026	2.17	2.20	2.12	2.12	2.12	-2.03%	2,133
Mar 25, 2026	2.15	2.21	2.11	2.16	2.16	3.24%	14,330
Mar 24, 2026	2.18	2.18	2.06	2.10	2.10	-0.57%	6,633