FRA:AHOG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	36.53	36.53	36.53	36.53	-	0.61%	-
May 28, 2026	36.53	36.53	36.31	36.31	36.31	-0.58%	1,853
May 27, 2026	36.20	36.52	36.20	36.52	36.52	-0.60%	715
May 26, 2026	36.48	36.74	36.48	36.74	36.74	-0.49%	1,907
May 25, 2026	36.92	36.92	36.92	36.92	36.92	-0.24%	-
May 22, 2026	37.01	37.01	37.01	37.01	37.01	-1.49%	422
May 21, 2026	37.68	37.68	37.57	37.57	37.57	-0.79%	422
May 20, 2026	37.87	37.87	37.87	37.87	37.87	0.91%	-
May 19, 2026	37.53	37.53	37.53	37.53	37.53	1.43%	660
May 18, 2026	36.60	37.00	36.60	37.00	37.00	0.11%	660
May 15, 2026	36.27	36.96	36.27	36.96	36.96	1.12%	307
May 14, 2026	36.58	36.58	36.55	36.55	36.55	-0.14%	300
May 13, 2026	36.84	36.84	36.28	36.60	36.60	0.83%	170
May 12, 2026	36.72	36.72	36.30	36.30	36.30	-2.37%	90
May 11, 2026	37.08	37.18	37.08	37.18	37.18	-0.48%	1,400
May 8, 2026	37.47	37.47	37.36	37.36	37.36	-0.56%	1,308
May 7, 2026	38.35	38.35	37.57	37.57	37.57	-5.13%	62
May 6, 2026	39.42	39.60	39.42	39.60	39.60	0.81%	214
May 5, 2026	38.99	39.60	38.99	39.28	39.28	-0.71%	1,001
May 4, 2026	39.95	39.95	39.56	39.56	39.56	0.05%	341
Apr 30, 2026	39.54	39.54	39.54	39.54	39.54	0.10%	-
Apr 29, 2026	40.63	40.63	39.00	39.50	39.50	-3.30%	122
Apr 28, 2026	40.70	40.85	40.70	40.85	40.85	-0.20%	304
Apr 27, 2026	41.12	41.16	40.93	40.93	40.93	-0.78%	125
Apr 24, 2026	41.25	41.25	41.25	41.25	41.25	0.24%	-
Apr 23, 2026	41.43	41.47	41.15	41.15	41.15	-1.20%	3,285
Apr 22, 2026	41.40	41.69	41.40	41.65	41.65	1.24%	2,589
Apr 21, 2026	41.23	41.23	41.14	41.14	41.14	-0.29%	775
Apr 20, 2026	40.29	41.31	40.29	41.26	41.26	0.78%	397
Apr 17, 2026	40.94	40.94	40.94	40.94	40.94	0.84%	-
Apr 16, 2026	40.60	40.60	40.60	40.60	40.60	-0.71%	-
Apr 15, 2026	40.89	40.89	40.89	40.89	40.89	-0.07%	-
Apr 14, 2026	41.23	41.23	40.92	40.92	40.92	-0.94%	576
Apr 13, 2026	40.69	41.31	40.69	41.31	41.31	-0.89%	60
Apr 10, 2026	41.68	41.68	41.68	41.68	41.68	1.14%	-
Apr 9, 2026	41.75	41.94	41.75	41.94	41.21	1.23%	309
Apr 8, 2026	42.23	42.23	41.28	41.43	40.71	-0.89%	355
Apr 7, 2026	41.61	42.05	41.61	41.80	41.07	2.28%	140
Apr 2, 2026	40.87	40.87	40.87	40.87	40.16	-1.07%	-
Apr 1, 2026	40.40	41.31	40.40	41.31	40.59	2.25%	130
Mar 31, 2026	40.46	40.55	40.40	40.40	39.70	0.05%	1,225
Mar 30, 2026	39.61	40.38	39.61	40.38	39.68	0.80%	144
Mar 27, 2026	40.06	40.06	40.06	40.06	39.36	-0.15%	-
Mar 26, 2026	40.02	40.12	40.02	40.12	39.42	-0.99%	723
Mar 25, 2026	40.52	40.52	40.52	40.52	39.81	-0.10%	-
Mar 24, 2026	39.95	40.56	39.95	40.56	39.85	0.95%	432
Mar 23, 2026	40.52	40.52	40.18	40.18	39.48	-2.29%	100
Mar 20, 2026	41.12	41.12	41.12	41.12	40.40	-0.10%	-
Mar 19, 2026	41.16	41.16	41.16	41.16	40.44	-2.30%	-
Mar 18, 2026	42.47	42.47	42.13	42.13	41.40	0.10%	1,300