FRA:1HM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 10, 2026	18.77	18.77	18.77	18.77	18.77	-1.96%	-
Jul 9, 2026	17.43	19.14	17.43	19.14	19.14	6.84%	150
Jul 8, 2026	17.92	17.92	17.92	17.92	17.92	-3.29%	-
Jul 7, 2026	18.53	18.53	18.53	18.53	18.53	1.26%	-
Jul 6, 2026	18.30	18.30	18.30	18.30	18.30	0.14%	-
Jul 3, 2026	18.27	18.27	18.27	18.27	18.27	-6.52%	-
Jul 2, 2026	19.55	19.55	19.55	19.55	19.55	5.65%	-
Jul 1, 2026	18.50	18.50	18.50	18.50	18.50	-0.13%	-
Jun 30, 2026	18.46	18.53	18.46	18.53	18.53	-3.92%	50
Jun 29, 2026	18.23	19.28	18.23	19.28	19.28	10.27%	400
Jun 26, 2026	17.49	17.49	17.49	17.49	17.49	3.89%	-
Jun 25, 2026	16.83	16.83	16.83	16.83	16.83	8.58%	-
Jun 24, 2026	14.92	15.50	14.92	15.50	15.50	3.06%	100
Jun 23, 2026	15.04	15.04	15.04	15.04	15.04	-0.10%	-
Jun 22, 2026	15.06	15.06	15.06	15.06	15.06	-0.10%	-
Jun 19, 2026	15.07	15.07	15.07	15.07	15.07	1.01%	-
Jun 18, 2026	14.41	14.92	14.41	14.92	14.92	2.40%	230
Jun 17, 2026	14.57	14.57	14.57	14.57	14.57	5.66%	-
Jun 16, 2026	13.79	13.79	13.79	13.79	13.79	-8.68%	-