FRA:PSE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	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%	-
May 19, 2026	65.26	65.26	65.26	65.26	64.71	0.52%	-
May 18, 2026	64.92	64.92	64.92	64.92	64.37	-1.37%	-
May 15, 2026	65.82	65.82	65.82	65.82	65.26	0.80%	-
May 14, 2026	65.30	65.30	65.30	65.30	64.75	-1.69%	-
May 13, 2026	66.42	66.42	66.42	66.42	65.86	1.68%	-
May 12, 2026	65.32	65.32	65.32	65.32	64.77	0.59%	-
May 11, 2026	64.94	64.94	64.94	64.94	64.39	-2.93%	-
May 8, 2026	65.76	66.90	65.76	66.90	66.33	-0.89%	100
May 7, 2026	66.92	67.50	66.92	67.50	66.93	-1.00%	30
May 6, 2026	67.44	68.18	67.44	68.18	67.60	-0.15%	9
May 5, 2026	68.28	68.28	68.28	68.28	67.70	0.80%	-
May 4, 2026	67.74	67.74	67.74	67.74	67.16	0.39%	-
Apr 30, 2026	67.48	67.48	67.48	67.48	66.91	-1.29%	-
Apr 29, 2026	68.36	68.36	68.36	68.36	67.78	0.77%	-
Apr 28, 2026	67.84	67.84	67.84	67.84	67.26	-0.50%	-
Apr 27, 2026	68.18	68.18	68.18	68.18	67.60	0.24%	-
Apr 24, 2026	68.02	68.02	68.02	68.02	67.44	1.67%	-
Apr 23, 2026	66.90	66.90	66.90	66.90	66.33	0.33%	-
Apr 22, 2026	66.68	66.68	66.68	66.68	66.11	-3.89%	-
Apr 21, 2026	67.96	69.38	67.96	69.38	68.79	1.31%	5
Apr 20, 2026	68.48	68.48	68.48	68.48	67.90	-0.72%	-
Apr 17, 2026	68.98	68.98	68.98	68.98	68.39	1.05%	-