FRA:PSRA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.02	17.03	16.71	16.71	16.71	-1.76%	-
Mar 26, 2026	17.33	17.33	17.01	17.01	17.01	0.03%	-
Mar 25, 2026	17.08	17.47	17.00	17.00	17.00	-0.21%	-
Mar 24, 2026	17.29	17.62	17.04	17.04	17.04	-1.25%	-
Mar 23, 2026	16.56	17.43	16.56	17.25	17.25	3.48%	-
Mar 20, 2026	17.01	17.03	16.67	16.67	16.67	-2.00%	-
Mar 19, 2026	17.45	17.45	17.01	17.01	17.01	-2.41%	-
Mar 18, 2026	17.47	17.73	17.43	17.43	17.43	0.35%	-
Mar 17, 2026	16.30	17.37	16.30	17.37	17.37	6.37%	-
Mar 16, 2026	15.87	16.59	15.87	16.33	16.33	3.52%	150
Mar 13, 2026	15.16	15.78	15.16	15.78	15.78	4.13%	-
Mar 12, 2026	14.87	15.39	14.87	15.15	15.15	1.30%	-
Mar 11, 2026	15.11	15.11	14.96	14.96	14.96	-0.99%	-
Mar 10, 2026	15.28	15.35	14.96	15.11	15.11	-1.05%	-
Mar 9, 2026	15.30	15.30	15.06	15.27	15.27	-1.86%	-
Mar 6, 2026	15.71	15.71	15.39	15.56	15.56	-1.95%	-
Mar 5, 2026	15.70	15.87	15.67	15.87	15.87	0.25%	-
Mar 4, 2026	15.56	15.83	15.55	15.83	15.83	0.80%	-
Mar 3, 2026	15.31	15.74	15.31	15.70	15.70	1.36%	-
Mar 2, 2026	14.71	15.49	14.71	15.49	15.49	3.72%	-
Feb 27, 2026	14.60	15.03	14.60	14.94	14.94	1.05%	-
Feb 26, 2026	14.37	14.78	14.37	14.78	14.78	2.04%	-
Feb 25, 2026	13.82	14.50	13.82	14.49	14.49	3.65%	-
Feb 24, 2026	13.66	13.98	13.58	13.98	13.98	1.60%	-
Feb 23, 2026	13.94	13.94	13.42	13.76	13.76	-3.03%	-
Feb 20, 2026	15.69	15.69	14.05	14.19	14.19	-10.14%	1,765
Feb 19, 2026	15.59	15.79	15.59	15.79	15.79	0.67%	-
Feb 18, 2026	15.64	15.94	15.55	15.68	15.68	-0.41%	-
Feb 17, 2026	15.77	15.77	15.57	15.75	15.75	-0.44%	-
Feb 16, 2026	15.82	15.84	15.82	15.82	15.82	-0.19%	-
Feb 13, 2026	14.90	15.99	14.90	15.85	15.85	6.27%	-
Feb 12, 2026	15.54	16.04	14.56	14.91	14.91	-3.87%	-
Feb 11, 2026	15.56	15.74	15.51	15.51	15.51	-1.49%	-
Feb 10, 2026	15.71	15.80	15.60	15.75	15.75	-0.25%	-
Feb 9, 2026	15.67	15.79	15.51	15.79	15.79	-0.28%	-
Feb 6, 2026	15.62	15.83	15.62	15.83	15.83	0.44%	-
Feb 5, 2026	15.62	15.76	15.62	15.76	15.76	0.13%	-
Feb 4, 2026	15.69	15.77	15.61	15.74	15.74	0.41%	100
Feb 3, 2026	15.53	15.68	15.53	15.68	15.68	0.06%	-
Feb 2, 2026	15.34	15.83	15.34	15.67	15.67	0.32%	-
Jan 30, 2026	15.47	15.63	15.47	15.62	15.62	0.22%	-
Jan 29, 2026	15.26	15.61	15.26	15.58	15.58	1.30%	-
Jan 28, 2026	15.40	15.50	15.33	15.38	15.38	-0.45%	-
Jan 27, 2026	15.56	15.56	15.41	15.45	15.45	-1.18%	-
Jan 26, 2026	16.75	16.75	15.37	15.64	15.64	-7.79%	-
Jan 23, 2026	16.99	17.06	16.95	16.96	16.96	-0.79%	-
Jan 22, 2026	16.83	17.16	16.83	17.09	17.09	1.18%	-
Jan 21, 2026	17.06	17.10	16.78	16.89	16.89	-1.20%	-
Jan 20, 2026	16.78	17.20	16.68	17.10	17.10	1.30%	-
Jan 19, 2026	16.90	16.90	16.87	16.88	16.88	-2.06%	-