FRA:1HM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	24.54	24.54	24.47	24.47	24.47	2.30%	300
Sep 17, 2026	23.92	23.92	23.92	23.92	23.92	4.59%	-
Sep 16, 2026	22.87	22.87	22.87	22.87	22.87	8.39%	-
Sep 15, 2026	21.10	21.10	21.10	21.10	21.10	2.43%	-
Sep 14, 2026	20.60	20.60	20.60	20.60	20.60	-1.44%	-
Sep 11, 2026	20.65	20.90	20.65	20.90	20.90	0.67%	200
Sep 10, 2026	20.76	20.76	20.76	20.76	20.76	0.68%	-
Sep 9, 2026	20.62	20.62	20.62	20.62	20.62	1.03%	-
Sep 8, 2026	20.41	20.41	20.41	20.41	20.41	-0.44%	-
Sep 7, 2026	20.50	20.50	20.50	20.50	20.50	-1.58%	-
Sep 4, 2026	20.83	20.83	20.83	20.83	20.83	-0.71%	-
Sep 3, 2026	20.98	20.98	20.98	20.98	20.98	1.30%	-
Sep 2, 2026	20.71	20.71	20.71	20.71	20.71	-2.36%	-
Sep 1, 2026	21.21	21.21	21.21	21.21	21.21	-0.75%	-
Aug 31, 2026	21.37	21.37	21.37	21.37	21.37	-4.73%	-
Aug 28, 2026	22.43	22.43	22.43	22.43	22.43	1.26%	-
Aug 27, 2026	22.15	22.15	22.15	22.15	22.15	-0.18%	-
Aug 26, 2026	22.19	22.19	22.19	22.19	22.19	2.73%	-
Aug 25, 2026	21.60	21.60	21.60	21.60	21.60	-1.50%	-
Aug 24, 2026	21.93	21.93	21.93	21.93	21.93	2.24%	-
Aug 21, 2026	21.45	21.45	21.45	21.45	21.45	-0.33%	-
Aug 20, 2026	21.52	21.52	21.52	21.52	21.52	1.94%	-
Aug 19, 2026	21.11	21.11	21.11	21.11	21.11	0.33%	-
Aug 18, 2026	21.04	21.04	21.04	21.04	21.04	0.05%	-
Aug 17, 2026	21.03	21.03	21.03	21.03	21.03	0.67%	-
Aug 14, 2026	20.89	20.89	20.89	20.89	20.89	-3.24%	-
Aug 13, 2026	21.59	21.59	21.59	21.59	21.59	-1.05%	-
Aug 12, 2026	21.82	21.82	21.82	21.82	21.82	0.51%	-
Aug 11, 2026	21.71	21.71	21.71	21.71	21.71	2.12%	-
Aug 10, 2026	21.26	21.26	21.26	21.26	21.26	5.51%	-
Aug 7, 2026	20.15	20.15	20.15	20.15	20.15	-4.23%	-
Aug 6, 2026	21.04	21.04	21.04	21.04	21.04	-	-
Aug 5, 2026	21.04	21.04	21.04	21.04	21.04	6.13%	-
Aug 4, 2026	19.83	19.83	19.83	19.83	19.83	0.71%	-
Aug 3, 2026	19.38	19.69	19.38	19.69	19.69	-5.36%	160
Jul 31, 2026	20.80	20.80	20.80	20.80	20.80	9.50%	-
Jul 30, 2026	19.00	19.00	19.00	19.00	19.00	-2.29%	-
Jul 29, 2026	19.44	19.44	19.44	19.44	19.44	-0.44%	-
Jul 28, 2026	19.53	19.53	19.53	19.53	19.53	-2.38%	-
Jul 27, 2026	19.39	20.00	19.39	20.00	20.00	2.70%	307
Jul 24, 2026	19.38	19.48	19.38	19.48	19.48	-1.44%	400
Jul 23, 2026	18.88	19.76	18.88	19.76	19.76	1.41%	150
Jul 22, 2026	19.49	19.49	19.49	19.49	19.49	-1.17%	-
Jul 21, 2026	18.93	19.72	18.65	19.72	19.72	3.76%	251
Jul 20, 2026	19.70	20.01	19.00	19.00	19.00	0.50%	255
Jul 17, 2026	18.91	18.91	18.91	18.91	18.91	-5.47%	-
Jul 16, 2026	19.76	20.00	19.76	20.00	20.00	8.28%	310
Jul 15, 2026	18.47	18.47	18.47	18.47	18.47	1.76%	-
Jul 14, 2026	18.15	18.15	18.15	18.15	18.15	-	-
Jul 13, 2026	18.14	18.16	18.14	18.15	18.15	-3.28%	1,300