FRA:1HM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	22.87	22.87	22.87	22.87	22.87	-0.48%	-
Oct 8, 2026	23.06	23.06	22.98	22.98	22.98	-1.71%	1,000
Oct 7, 2026	23.80	23.80	23.38	23.38	23.38	-10.93%	500
Oct 6, 2026	26.25	26.25	26.25	26.25	26.25	2.46%	-
Oct 5, 2026	24.92	25.62	24.92	25.62	25.62	6.66%	25
Oct 2, 2026	24.02	24.02	24.02	24.02	24.02	-4.91%	-
Oct 1, 2026	25.26	25.26	25.26	25.26	25.26	0.72%	-
Sep 30, 2026	25.08	25.08	25.08	25.08	25.08	1.62%	-
Sep 29, 2026	24.68	24.68	24.68	24.68	24.68	-2.76%	-
Sep 28, 2026	25.38	25.38	25.38	25.38	25.38	-1.05%	-
Sep 25, 2026	25.65	25.65	25.65	25.65	25.65	6.52%	-
Sep 24, 2026	24.08	24.08	24.08	24.08	24.08	-0.54%	-
Sep 23, 2026	24.21	24.21	24.21	24.21	24.21	1.13%	-
Sep 22, 2026	23.94	23.94	23.94	23.94	23.94	-3.39%	-
Sep 21, 2026	24.78	24.78	24.78	24.78	24.78	1.27%	-
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