FRA:1HH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	15.80	15.80	15.80	15.80	-	-7.60%	-
Jul 24, 2026	16.81	17.10	16.81	17.10	17.10	6.24%	235
Jul 23, 2026	16.60	16.90	16.10	16.10	16.10	-9.04%	1,915
Jul 22, 2026	17.70	17.70	17.70	17.70	17.70	-8.13%	-
Jul 21, 2026	18.40	19.27	18.40	19.27	19.27	25.35%	732
Jul 20, 2026	15.37	15.37	15.37	15.37	15.37	3.49%	1,725
Jul 17, 2026	15.20	15.62	14.85	14.85	14.85	-13.90%	2,450
Jul 16, 2026	17.32	17.32	16.88	17.25	17.25	-4.17%	485
Jul 15, 2026	18.98	19.20	18.00	18.00	18.00	-5.19%	4,444
Jul 14, 2026	18.83	19.47	18.83	18.99	18.99	-4.85%	69
Jul 13, 2026	19.41	19.95	18.95	19.95	19.95	-10.40%	2,772
Jul 10, 2026	22.80	22.80	22.27	22.27	22.27	-3.07%	1,050
Jul 9, 2026	21.80	22.98	21.80	22.98	22.98	12.07%	40
Jul 8, 2026	20.89	20.89	20.50	20.50	20.50	3.27%	350
Jul 7, 2026	19.95	20.20	19.85	19.85	19.85	-3.52%	195
Jul 6, 2026	19.70	20.58	19.60	20.58	20.58	1.71%	550
Jul 3, 2026	20.01	20.23	19.24	20.23	20.23	-4.28%	1,440
Jul 2, 2026	21.47	21.47	20.66	21.14	21.14	-10.44%	2,250
Jul 1, 2026	23.90	25.21	23.60	23.60	23.60	-3.54%	4,666
Jun 30, 2026	24.00	24.53	24.00	24.47	24.47	4.66%	450
Jun 29, 2026	22.79	23.48	22.79	23.38	23.38	12.35%	1,507
Jun 26, 2026	20.64	20.81	20.64	20.81	20.81	-4.12%	450
Jun 25, 2026	21.50	21.70	21.50	21.70	21.70	3.33%	1,100
Jun 24, 2026	22.08	22.17	21.00	21.00	21.00	10.78%	4,375
Jun 23, 2026	18.20	18.96	18.00	18.96	18.96	1.47%	2,582
Jun 22, 2026	18.30	18.68	18.30	18.68	18.68	-8.33%	99
Jun 19, 2026	19.56	20.38	19.25	20.38	20.38	-1.07%	190
Jun 18, 2026	18.91	21.00	18.91	20.60	20.60	12.72%	6,305
Jun 17, 2026	17.14	18.28	17.14	18.28	18.28	15.32%	1,178
Jun 16, 2026	16.00	16.00	15.85	15.85	15.85	-7.77%	240
Jun 15, 2026	16.66	17.18	16.66	17.18	17.18	9.79%	350
Jun 12, 2026	15.50	15.65	15.50	15.65	15.65	-7.38%	20
Jun 11, 2026	14.68	17.10	14.68	16.90	16.90	16.55%	23,560
Jun 10, 2026	15.00	15.00	14.50	14.50	14.50	-4.57%	1,130
Jun 9, 2026	15.67	15.90	15.19	15.19	15.19	-1.78%	1,194
Jun 8, 2026	14.81	15.47	14.81	15.47	15.47	0.45%	1,543
Jun 5, 2026	16.20	16.20	15.40	15.40	15.40	-12.05%	1,570
Jun 4, 2026	17.15	17.51	17.15	17.51	17.51	4.85%	850
Jun 3, 2026	16.65	16.95	16.65	16.70	16.70	3.60%	1,500
Jun 2, 2026	16.62	16.62	16.05	16.12	16.12	-5.37%	815
Jun 1, 2026	16.94	17.04	16.15	17.03	17.03	-6.90%	9,006
May 29, 2026	18.16	18.30	17.75	18.30	18.30	-8.95%	2,218
May 28, 2026	18.92	20.10	18.57	20.10	20.10	18.48%	8,212
May 27, 2026	16.25	16.96	16.25	16.96	16.96	6.64%	2,555
May 26, 2026	15.19	16.20	15.19	15.90	15.90	3.17%	2,475
May 25, 2026	14.90	15.55	14.90	15.42	15.42	9.78%	3,680
May 22, 2026	14.04	14.04	14.04	14.04	14.04	-0.76%	75
May 21, 2026	14.39	14.39	14.15	14.15	14.15	-1.94%	75
May 20, 2026	14.43	14.43	14.43	14.43	14.43	13.53%	-
May 19, 2026	12.23	12.71	12.23	12.71	12.71	2.10%	200