FRA:3HH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.63	18.67	18.18	18.18	-	-5.04%	-
Jun 1, 2026	19.81	19.81	19.02	19.14	19.14	5.60%	5
May 29, 2026	18.02	18.13	18.02	18.13	18.13	1.51%	-
May 28, 2026	18.70	18.70	17.86	17.86	17.86	0.51%	100
May 27, 2026	17.98	17.99	17.77	17.77	17.77	1.40%	-
May 26, 2026	17.59	17.59	17.52	17.52	17.52	1.39%	-
May 25, 2026	17.45	17.47	17.28	17.28	17.28	2.07%	-
May 22, 2026	16.90	16.93	16.90	16.93	16.93	-0.47%	-
May 21, 2026	16.95	17.01	16.95	17.01	17.01	1.64%	-
May 20, 2026	16.70	16.74	16.70	16.74	16.74	-8.25%	-
May 19, 2026	18.22	18.27	18.22	18.24	18.24	1.56%	-
May 18, 2026	17.83	17.96	17.83	17.96	17.96	-0.64%	-
May 15, 2026	18.07	18.08	18.06	18.08	18.08	-1.09%	-
May 14, 2026	18.17	18.28	18.17	18.28	18.28	-4.52%	-
May 13, 2026	19.20	19.22	19.14	19.14	19.14	0.74%	-
May 12, 2026	19.02	19.71	19.00	19.00	19.00	-0.78%	10
May 11, 2026	19.11	19.15	19.08	19.15	19.15	-3.01%	-
May 8, 2026	19.76	19.76	19.74	19.75	19.75	-4.20%	-
May 7, 2026	20.57	20.61	20.53	20.61	20.61	-0.72%	-
May 6, 2026	20.54	20.76	20.54	20.76	20.76	0.29%	-
May 5, 2026	20.74	20.74	20.70	20.70	20.70	-3.00%	-
May 4, 2026	21.29	21.34	21.29	21.34	21.34	-2.24%	-
Apr 30, 2026	21.61	21.83	21.61	21.83	21.83	2.01%	-
Apr 29, 2026	21.48	21.48	21.40	21.40	21.40	1.04%	-
Apr 28, 2026	21.23	21.25	21.18	21.18	21.18	-2.04%	-
Apr 27, 2026	21.72	21.72	21.62	21.62	21.62	-	-
Apr 24, 2026	21.69	21.69	21.62	21.62	21.62	-3.14%	-
Apr 23, 2026	22.42	22.45	22.32	22.32	22.32	-5.82%	-
Apr 22, 2026	23.33	23.70	23.33	23.70	23.70	-2.75%	500
Apr 21, 2026	24.15	24.37	24.15	24.37	24.37	6.37%	-
Apr 20, 2026	22.76	22.91	22.75	22.91	22.91	1.33%	-
Apr 17, 2026	22.51	22.61	22.51	22.61	22.61	-0.70%	-
Apr 16, 2026	22.67	22.77	22.67	22.77	22.77	4.79%	-
Apr 15, 2026	21.55	21.73	21.53	21.73	21.73	2.74%	-
Apr 14, 2026	21.11	21.15	21.10	21.15	21.15	0.28%	-
Apr 13, 2026	21.14	21.14	21.09	21.09	21.09	-3.39%	-
Apr 10, 2026	21.78	21.83	21.78	21.83	21.83	-3.62%	-
Apr 9, 2026	22.17	22.65	22.14	22.65	22.65	-0.09%	350
Apr 8, 2026	23.64	23.64	22.27	22.67	22.67	1.43%	200
Apr 7, 2026	22.54	22.54	22.35	22.35	22.35	0.40%	-
Apr 2, 2026	22.41	22.47	22.26	22.26	22.26	-5.28%	-
Apr 1, 2026	22.97	23.74	22.92	23.50	23.50	6.09%	230
Mar 31, 2026	22.29	22.36	22.15	22.15	22.15	9.22%	-
Mar 25, 2026	20.17	20.28	20.17	20.28	20.28	3.40%	-
Mar 24, 2026	20.04	20.05	19.61	19.61	19.61	-3.33%	-
Mar 23, 2026	19.84	20.29	19.84	20.29	20.29	-1.31%	-
Mar 20, 2026	20.66	20.66	20.43	20.56	20.56	-1.98%	-
Mar 19, 2026	20.83	20.98	20.83	20.98	20.98	-0.99%	-
Mar 18, 2026	21.67	21.77	21.19	21.19	21.19	-3.53%	-
Mar 17, 2026	21.44	21.96	21.44	21.96	21.96	0.97%	-