FRA:PZX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	6.39	6.41	6.39	6.41	6.41	1.11%	500
Jun 1, 2026	6.60	6.62	6.55	6.56	6.34	0.91%	850
May 29, 2026	6.57	6.60	6.50	6.50	6.28	0.76%	2,200
May 28, 2026	6.50	6.51	6.45	6.45	6.23	-2.99%	2,400
May 27, 2026	6.63	6.65	6.55	6.65	6.42	-0.15%	36,875
May 26, 2026	6.66	6.66	6.66	6.66	6.43	0.15%	3,831
May 25, 2026	6.65	6.65	6.65	6.65	6.42	0.76%	-
May 22, 2026	6.72	6.72	6.60	6.60	6.38	-0.90%	19,000
May 21, 2026	6.67	6.73	6.66	6.66	6.43	-1.26%	30,040
May 20, 2026	6.70	6.75	6.70	6.75	6.52	-0.81%	6,016
May 19, 2026	6.69	6.80	6.69	6.80	6.57	0.73%	18,850
May 18, 2026	6.73	6.80	6.73	6.75	6.52	-1.37%	5,688
May 15, 2026	6.80	6.86	6.80	6.85	6.61	-0.81%	1,650
May 14, 2026	6.96	6.96	6.88	6.90	6.67	-1.41%	430
May 13, 2026	6.96	7.00	6.96	7.00	6.76	-0.75%	2,300
May 12, 2026	7.05	7.05	7.05	7.05	6.81	0.33%	208
May 11, 2026	7.03	7.03	7.03	7.03	6.79	-0.97%	-
May 8, 2026	7.12	7.12	7.10	7.10	6.86	-0.66%	-
May 7, 2026	7.12	7.15	7.12	7.15	6.90	3.12%	2,412
May 6, 2026	6.93	6.93	6.93	6.93	6.69	-0.14%	-
May 5, 2026	6.85	6.94	6.85	6.94	6.70	0.73%	600
May 4, 2026	6.90	6.90	6.89	6.89	6.66	-0.10%	500
Apr 30, 2026	6.87	6.90	6.83	6.90	6.66	-1.71%	2,562
Apr 29, 2026	6.91	7.02	6.91	7.02	6.78	7.18%	24,095
Apr 28, 2026	6.53	6.59	6.53	6.55	6.32	-0.88%	8,500
Apr 27, 2026	6.60	6.61	6.60	6.61	6.38	-0.14%	160
Apr 24, 2026	6.65	6.65	6.61	6.61	6.39	0.36%	1,500
Apr 23, 2026	6.63	6.63	6.59	6.59	6.37	-1.63%	11,000
Apr 22, 2026	6.65	6.70	6.65	6.70	6.47	0.74%	750
Apr 21, 2026	6.65	6.65	6.65	6.65	6.42	-	-
Apr 20, 2026	6.64	6.72	6.63	6.65	6.42	-0.60%	2,790
Apr 17, 2026	6.63	6.70	6.50	6.69	6.46	-2.04%	29,100
Apr 16, 2026	6.74	6.83	6.74	6.83	6.60	0.43%	3,923
Apr 15, 2026	6.78	6.81	6.78	6.80	6.57	-	402
Apr 14, 2026	6.83	6.83	6.80	6.80	6.57	0.59%	-
Apr 13, 2026	6.71	6.76	6.71	6.76	6.53	-0.49%	2,750
Apr 10, 2026	6.88	6.88	6.79	6.79	6.56	0.41%	454
Apr 9, 2026	6.78	6.83	6.77	6.77	6.54	-2.24%	80
Apr 8, 2026	6.82	6.92	6.78	6.92	6.69	3.56%	3,000
Apr 7, 2026	6.62	6.68	6.61	6.68	6.46	0.63%	403
Apr 2, 2026	6.57	6.66	6.57	6.64	6.41	-1.15%	3,000
Apr 1, 2026	6.68	6.72	6.65	6.72	6.49	1.85%	204
Mar 31, 2026	6.60	6.64	6.57	6.60	6.37	0.86%	7,670
Mar 30, 2026	6.52	6.55	6.49	6.54	6.32	0.15%	5,795
Mar 27, 2026	6.55	6.60	6.53	6.53	6.31	1.52%	812
Mar 26, 2026	6.39	6.47	6.37	6.43	6.21	-3.73%	4,955
Mar 25, 2026	6.68	6.74	6.61	6.68	6.45	2.66%	585
Mar 24, 2026	6.53	6.56	6.50	6.51	6.29	-0.81%	3,064
Mar 23, 2026	6.34	6.56	6.30	6.56	6.34	-3.24%	11,804
Mar 20, 2026	6.79	6.82	6.78	6.78	6.55	-0.29%	1,500