FRA:PSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	68.84	68.84	68.84	68.84	-	-1.09%	-
Jul 27, 2026	69.60	69.60	69.60	69.60	69.60	0.26%	-
Jul 24, 2026	69.42	69.42	69.42	69.42	69.42	0.81%	-
Jul 23, 2026	68.86	68.86	68.86	68.86	68.86	2.56%	-
Jul 22, 2026	67.14	67.14	67.14	67.14	67.14	-0.74%	-
Jul 21, 2026	67.64	67.64	67.64	67.64	67.64	-0.62%	-
Jul 20, 2026	68.06	68.06	68.06	68.06	68.06	-0.64%	-
Jul 17, 2026	68.50	68.50	68.50	68.50	68.50	-0.72%	-
Jul 16, 2026	69.00	69.00	69.00	69.00	69.00	-1.15%	-
Jul 15, 2026	69.80	69.80	69.80	69.80	69.80	-0.77%	-
Jul 14, 2026	70.34	70.34	70.34	70.34	70.34	-1.40%	-
Jul 13, 2026	69.78	71.34	69.78	71.34	71.34	2.88%	1,000
Jul 10, 2026	69.34	69.34	69.34	69.34	69.34	-1.14%	-
Jul 9, 2026	70.56	70.56	70.14	70.14	70.14	-1.04%	64
Jul 8, 2026	70.88	70.88	70.88	70.88	70.88	1.37%	-
Jul 7, 2026	69.92	69.92	69.92	69.92	69.92	-1.38%	-
Jul 6, 2026	70.90	70.90	70.90	70.90	70.90	0.25%	-
Jul 3, 2026	70.72	70.72	70.72	70.72	70.72	1.26%	-
Jul 2, 2026	69.84	69.84	69.84	69.84	69.84	-0.77%	-
Jul 1, 2026	70.38	70.38	70.38	70.38	70.38	-1.95%	-
Jun 30, 2026	71.78	71.78	71.78	71.78	71.78	-0.94%	-
Jun 29, 2026	72.98	72.98	72.46	72.46	72.46	1.14%	30
Jun 26, 2026	71.64	71.64	71.64	71.64	71.64	-	-
Jun 25, 2026	71.64	71.64	71.64	71.64	71.64	0.62%	-
Jun 24, 2026	71.00	71.20	71.00	71.20	71.20	2.36%	55
Jun 23, 2026	69.56	69.56	69.56	69.56	69.56	0.84%	-
Jun 22, 2026	68.98	68.98	68.98	68.98	68.98	-0.06%	-
Jun 19, 2026	69.02	69.02	69.02	69.02	69.02	0.20%	-
Jun 18, 2026	68.58	70.02	68.58	68.88	68.88	-0.29%	650
Jun 17, 2026	69.08	69.08	69.08	69.08	69.08	0.79%	-
Jun 16, 2026	68.54	68.54	68.54	68.54	68.54	0.20%	-
Jun 15, 2026	68.40	68.40	68.40	68.40	68.40	1.33%	-
Jun 12, 2026	67.50	67.50	67.50	67.50	67.50	-0.09%	-
Jun 11, 2026	67.56	67.56	67.56	67.56	67.56	0.48%	-
Jun 10, 2026	67.24	67.24	67.24	67.24	67.24	1.94%	-
Jun 9, 2026	65.96	65.96	65.96	65.96	65.96	-2.60%	-
Jun 8, 2026	68.30	68.30	68.30	68.30	67.72	2.89%	-
Jun 5, 2026	66.38	66.38	66.38	66.38	65.82	0.27%	-
Jun 4, 2026	66.20	66.20	66.20	66.20	65.64	-0.81%	-
Jun 3, 2026	66.74	66.74	66.74	66.74	66.17	0.57%	-
Jun 2, 2026	65.28	66.36	65.28	66.36	65.80	-0.87%	20
Jun 1, 2026	66.94	66.94	66.94	66.94	66.37	-0.59%	-
May 29, 2026	67.34	67.34	67.34	67.34	66.77	-1.03%	-
May 28, 2026	68.10	68.10	68.04	68.04	67.46	-1.53%	296
May 27, 2026	68.16	69.10	68.16	69.10	68.51	1.68%	6
May 26, 2026	67.96	67.96	67.96	67.96	67.38	-0.03%	-
May 25, 2026	67.98	67.98	67.98	67.98	67.40	1.37%	-
May 22, 2026	67.08	67.08	67.06	67.06	66.49	-1.09%	295
May 21, 2026	66.50	67.80	66.50	67.80	67.22	2.63%	25
May 20, 2026	66.06	66.06	66.06	66.06	65.50	1.23%	-