FRA:AHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 14, 2025	36.31	36.38	36.31	36.38	36.38	0.66%	117
Nov 13, 2025	36.14	36.14	36.14	36.14	36.14	-0.28%	-
Nov 12, 2025	36.24	36.24	36.24	36.24	36.24	-0.19%	-
Nov 11, 2025	35.92	36.33	35.92	36.31	36.31	1.14%	710
Nov 10, 2025	36.24	36.24	35.90	35.90	35.90	-0.06%	138
Nov 7, 2025	36.09	36.09	35.92	35.92	35.92	-0.22%	340
Nov 6, 2025	35.83	36.00	35.83	36.00	36.00	-1.50%	50
Nov 5, 2025	36.55	36.55	36.55	36.55	36.55	4.16%	-
Nov 4, 2025	34.97	35.09	34.97	35.09	35.09	-1.02%	100
Nov 3, 2025	35.45	35.45	35.45	35.45	35.45	-0.78%	-
Oct 31, 2025	35.72	35.73	35.72	35.73	35.73	-0.78%	150
Oct 30, 2025	35.82	36.01	35.82	36.01	36.01	0.19%	785
Oct 29, 2025	36.21	36.21	35.94	35.94	35.94	-1.40%	410
Oct 28, 2025	36.56	36.56	36.45	36.45	36.45	-0.84%	120
Oct 27, 2025	36.93	37.15	36.72	36.76	36.76	0.05%	815