FRA:1FH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	10.55	10.55	10.55	10.55	10.55	0.91%	-
Jun 1, 2026	10.45	10.45	10.45	10.45	10.45	-1.09%	-
May 29, 2026	10.57	10.57	10.57	10.57	10.57	0.34%	-
May 28, 2026	10.59	10.59	10.59	10.59	10.53	-1.81%	-
May 27, 2026	10.78	10.78	10.78	10.78	10.72	0.89%	-
May 26, 2026	10.69	10.69	10.69	10.69	10.63	-1.88%	-
May 25, 2026	10.89	10.89	10.89	10.89	10.83	-0.23%	-
May 22, 2026	10.92	10.92	10.92	10.92	10.86	-0.91%	-
May 21, 2026	11.02	11.02	11.02	11.02	10.96	-1.43%	-
May 20, 2026	11.14	11.18	11.14	11.18	11.12	-1.50%	314
May 19, 2026	11.09	11.35	11.09	11.35	11.29	1.11%	50
May 18, 2026	11.22	11.22	11.22	11.22	11.16	2.33%	30
May 15, 2026	10.97	10.97	10.97	10.97	10.91	1.62%	-
May 14, 2026	10.79	10.79	10.79	10.79	10.73	-1.01%	-
May 13, 2026	11.08	11.08	10.90	10.90	10.84	-1.85%	300
May 12, 2026	10.84	11.11	10.84	11.11	11.05	2.59%	700
May 11, 2026	10.71	10.83	10.71	10.83	10.77	-0.69%	500
May 8, 2026	10.90	10.90	10.90	10.90	10.84	1.21%	100
May 7, 2026	10.77	10.77	10.77	10.77	10.71	-3.23%	-
May 6, 2026	11.13	11.13	11.13	11.13	11.07	0.27%	-
May 5, 2026	11.10	11.10	11.10	11.10	11.04	1.09%	-
May 4, 2026	10.98	10.98	10.98	10.98	10.92	-1.96%	-
Apr 30, 2026	11.20	11.20	11.20	11.20	11.14	-0.57%	-
Apr 29, 2026	10.99	11.32	10.99	11.32	11.20	4.19%	547
Apr 28, 2026	10.87	10.87	10.87	10.87	10.75	-0.32%	-
Apr 27, 2026	10.91	10.91	10.90	10.90	10.79	0.88%	5,253
Apr 24, 2026	10.81	10.81	10.81	10.81	10.69	1.79%	-
Apr 23, 2026	10.62	10.62	10.62	10.62	10.51	1.24%	-
Apr 22, 2026	10.49	10.49	10.49	10.49	10.38	-0.14%	-
Apr 21, 2026	10.39	10.50	10.39	10.50	10.39	2.54%	25
Apr 20, 2026	10.24	10.24	10.24	10.24	10.14	-2.62%	-
Apr 17, 2026	10.52	10.52	10.52	10.52	10.41	1.45%	-
Apr 16, 2026	10.37	10.37	10.37	10.37	10.26	-1.47%	-
Apr 15, 2026	10.37	10.52	10.37	10.52	10.41	-0.24%	50
Apr 14, 2026	10.55	10.55	10.55	10.55	10.44	-1.31%	-
Apr 13, 2026	10.52	10.69	10.52	10.69	10.58	4.04%	75
Apr 10, 2026	10.27	10.27	10.27	10.27	10.16	-1.25%	-
Apr 9, 2026	10.40	10.40	10.40	10.40	10.29	-2.80%	-
Apr 8, 2026	10.57	10.70	10.57	10.70	10.59	1.61%	10
Apr 7, 2026	10.53	10.53	10.53	10.53	10.42	2.33%	-
Apr 2, 2026	10.29	10.29	10.29	10.29	10.18	-0.29%	-
Apr 1, 2026	10.71	10.71	10.32	10.32	10.21	-4.62%	100
Mar 31, 2026	10.77	10.82	10.77	10.82	10.71	-0.68%	50
Mar 30, 2026	10.95	10.95	10.95	10.95	10.78	-0.90%	-
Mar 27, 2026	10.87	11.05	10.87	11.05	10.88	0.64%	269
Mar 26, 2026	10.98	10.98	10.98	10.98	10.81	-0.18%	-
Mar 25, 2026	11.00	11.00	11.00	11.00	10.83	1.48%	-
Mar 24, 2026	10.84	10.84	10.84	10.84	10.67	-0.55%	-
Mar 23, 2026	10.98	11.01	10.90	10.90	10.73	-0.64%	1,360
Mar 20, 2026	10.97	10.97	10.97	10.97	10.80	-1.17%	-