FRA:AHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	32.74	32.96	32.74	32.96	32.96	0.24%	56
Jan 29, 2026	32.30	32.88	32.30	32.88	32.88	1.64%	211
Jan 28, 2026	32.30	32.48	32.30	32.35	32.35	0.47%	250
Jan 27, 2026	32.87	32.87	32.20	32.20	32.20	-2.13%	219
Jan 26, 2026	32.84	32.97	32.84	32.90	32.90	-0.39%	135
Jan 23, 2026	32.80	33.03	32.80	33.03	33.03	0.24%	380
Jan 22, 2026	32.95	32.95	32.95	32.95	32.95	-0.24%	-
Jan 21, 2026	32.94	33.07	32.91	33.03	33.03	0.79%	895
Jan 20, 2026	33.04	33.04	32.77	32.77	32.77	-1.89%	200
Jan 19, 2026	33.63	33.85	33.40	33.40	33.40	-1.10%	1,260
Jan 16, 2026	33.98	33.98	33.77	33.77	33.77	-0.97%	1,381
Jan 15, 2026	34.32	34.38	34.10	34.10	34.10	0.18%	1,324
Jan 14, 2026	33.53	34.04	33.53	34.04	34.04	0.98%	70
Jan 13, 2026	33.60	33.73	33.60	33.71	33.71	0.93%	483
Jan 12, 2026	33.96	33.96	33.40	33.40	33.40	-0.92%	410
Jan 9, 2026	33.67	33.71	33.67	33.71	33.71	0.18%	206
Jan 8, 2026	33.88	33.89	33.38	33.65	33.65	-1.49%	434
Jan 7, 2026	34.28	34.33	34.10	34.16	34.16	-0.47%	1,487
Jan 6, 2026	34.32	34.32	34.32	34.32	34.32	-1.61%	-
Jan 5, 2026	34.88	34.88	34.88	34.88	34.88	-0.23%	-
Jan 2, 2026	34.79	34.96	34.79	34.96	34.96	1.07%	336
Dec 30, 2025	34.59	34.59	34.59	34.59	34.59	0.12%	-
Dec 29, 2025	34.54	34.55	34.54	34.55	34.55	-0.14%	60
Dec 23, 2025	34.60	34.60	34.60	34.60	34.60	-0.26%	-
Dec 22, 2025	34.70	34.92	34.63	34.69	34.69	-0.17%	591
Dec 19, 2025	34.75	34.75	34.75	34.75	34.75	0.58%	-
Dec 18, 2025	34.55	34.55	34.55	34.55	34.55	-0.14%	-
Dec 17, 2025	34.60	34.60	34.60	34.60	34.60	-0.55%	-
Dec 16, 2025	34.44	34.84	34.44	34.79	34.79	-0.57%	1,080
Dec 15, 2025	34.58	34.99	34.58	34.99	34.99	0.92%	1,000
Dec 12, 2025	34.86	34.86	34.67	34.67	34.67	1.29%	85
Dec 11, 2025	34.23	34.23	34.23	34.23	34.23	-0.32%	-
Dec 10, 2025	34.67	34.67	34.28	34.34	34.34	-1.18%	1,502
Dec 9, 2025	34.75	34.75	34.75	34.75	34.75	-0.43%	-
Dec 8, 2025	35.07	35.07	34.90	34.90	34.90	0.81%	200
Dec 5, 2025	34.62	34.62	34.62	34.62	34.62	-2.20%	-
Dec 4, 2025	35.40	35.40	35.40	35.40	35.40	-0.14%	-
Dec 3, 2025	35.74	35.74	35.32	35.45	35.45	-1.31%	1,068
Dec 2, 2025	35.77	35.92	35.77	35.92	35.92	0.81%	355
Dec 1, 2025	35.63	35.63	35.63	35.63	35.63	-0.17%	1
Nov 28, 2025	35.58	35.72	35.58	35.69	35.69	0.62%	63
Nov 27, 2025	35.47	35.47	35.47	35.47	35.47	-0.23%	-
Nov 26, 2025	35.55	35.55	35.55	35.55	35.55	0.42%	-
Nov 25, 2025	35.11	35.40	35.11	35.40	35.40	0.28%	218
Nov 24, 2025	35.42	35.42	35.30	35.30	35.30	1.96%	70
Nov 21, 2025	34.62	34.62	34.62	34.62	34.62	-0.29%	-
Nov 20, 2025	34.91	34.91	34.72	34.72	34.72	-0.71%	68
Nov 19, 2025	35.36	35.36	34.68	34.97	34.97	-2.02%	1,562
Nov 18, 2025	35.72	36.01	35.69	35.69	35.69	-0.28%	315
Nov 17, 2025	36.25	36.25	35.79	35.79	35.79	-1.62%	2,504