FRA:4HF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	19.82	19.82	19.82	19.82	-	4.70%	-
Aug 25, 2026	18.93	18.93	18.93	18.93	18.93	2.16%	-
Aug 24, 2026	18.53	18.53	18.53	18.53	18.53	-0.54%	-
Aug 21, 2026	18.63	18.63	18.63	18.63	18.63	0.98%	-
Aug 20, 2026	18.95	18.95	18.45	18.45	18.45	-5.77%	-
Aug 19, 2026	18.93	19.58	18.93	19.58	19.58	1.24%	200
Aug 18, 2026	19.36	19.36	19.34	19.34	19.34	-1.83%	-
Aug 17, 2026	19.31	19.70	19.31	19.70	19.70	1.49%	-
Aug 14, 2026	19.31	19.41	19.31	19.41	19.41	-1.62%	100
Aug 13, 2026	19.98	20.10	19.73	19.73	19.73	-0.05%	100
Aug 12, 2026	19.74	19.74	19.74	19.74	19.74	1.75%	-
Aug 11, 2026	19.40	19.40	19.40	19.40	19.40	0.67%	-
Aug 10, 2026	19.27	19.27	19.27	19.27	19.27	0.31%	-
Aug 7, 2026	19.21	19.21	19.21	19.21	19.21	-1.84%	-
Aug 6, 2026	19.65	19.65	19.57	19.57	19.57	-4.54%	-
Aug 5, 2026	19.63	20.50	19.63	20.50	20.50	5.51%	395
Aug 4, 2026	19.43	19.43	19.43	19.43	19.43	1.62%	-
Aug 3, 2026	19.12	19.12	19.12	19.12	19.12	-4.30%	520
Jul 31, 2026	19.47	19.98	19.47	19.98	19.98	2.99%	520
Jul 30, 2026	19.07	19.62	19.07	19.40	19.40	2.11%	4,740
Jul 29, 2026	19.30	19.54	19.00	19.00	19.00	1.28%	1,737
Jul 28, 2026	18.76	18.76	18.76	18.76	18.76	-2.44%	-
Jul 27, 2026	18.97	19.23	18.97	19.23	19.23	5.43%	1,585
Jul 24, 2026	17.41	18.24	17.41	18.24	18.24	17.75%	50
Jul 23, 2026	15.49	15.49	15.49	15.49	15.49	-1.21%	-
Jul 22, 2026	15.68	15.68	15.68	15.68	15.68	-0.88%	-
Jul 21, 2026	15.42	15.82	15.42	15.82	15.82	1.87%	94
Jul 20, 2026	15.53	15.53	15.53	15.53	15.53	0.65%	-
Jul 17, 2026	15.43	15.43	15.43	15.43	15.43	-2.22%	-
Jul 16, 2026	15.78	15.78	15.78	15.78	15.78	-1.00%	-
Jul 15, 2026	15.94	15.94	15.94	15.94	15.94	-2.03%	-
Jul 14, 2026	16.27	16.27	16.27	16.27	16.27	0.25%	-
Jul 13, 2026	16.23	16.23	16.23	16.23	16.23	0.43%	-
Jul 10, 2026	16.16	16.16	16.16	16.16	16.16	4.06%	-
Jul 9, 2026	15.53	15.53	15.53	15.53	15.53	-2.33%	-
Jul 8, 2026	15.90	15.90	15.90	15.90	15.90	-3.40%	-
Jul 7, 2026	16.46	16.46	16.46	16.46	16.46	4.05%	-
Jul 6, 2026	15.82	15.82	15.82	15.82	15.82	-0.82%	-
Jul 3, 2026	15.95	15.95	15.95	15.95	15.95	0.06%	-
Jul 2, 2026	15.94	15.94	15.94	15.94	15.94	-0.81%	-
Jul 1, 2026	15.98	16.07	15.98	16.07	16.07	1.13%	-
Jun 30, 2026	15.89	15.89	15.89	15.89	15.89	0.57%	-
Jun 29, 2026	15.97	15.97	15.80	15.80	15.80	2.46%	-
Jun 26, 2026	15.42	15.42	15.42	15.42	15.42	-0.52%	-
Jun 25, 2026	15.50	15.50	15.50	15.50	15.50	4.38%	-
Jun 24, 2026	14.85	14.85	14.85	14.85	14.85	-0.07%	-
Jun 23, 2026	14.86	14.86	14.86	14.86	14.86	-1.72%	-
Jun 22, 2026	14.62	15.12	14.62	15.12	15.12	2.30%	66
Jun 19, 2026	14.78	14.78	14.78	14.78	14.78	-0.40%	-
Jun 18, 2026	14.84	14.84	14.84	14.84	14.84	-1.26%	-