FRA:CNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	35.66	35.66	35.66	35.66	35.66	-0.34%	-
Jun 1, 2026	35.78	35.78	35.78	35.78	35.78	-0.67%	-
May 29, 2026	36.02	36.02	36.02	36.02	36.02	-1.53%	-
May 28, 2026	36.58	36.58	36.58	36.58	36.58	-1.72%	-
May 27, 2026	37.22	37.22	37.22	37.22	37.22	-0.85%	-
May 26, 2026	37.54	37.54	37.54	37.54	37.54	0.16%	-
May 25, 2026	37.48	37.48	37.48	37.48	37.48	-0.85%	-
May 22, 2026	37.80	37.80	37.80	37.80	37.80	-0.16%	-
May 21, 2026	37.86	37.86	37.86	37.86	37.86	0.11%	-
May 20, 2026	37.82	37.82	37.82	37.82	37.82	0.11%	-
May 19, 2026	37.78	37.78	37.78	37.78	37.78	2.50%	-
May 18, 2026	36.86	36.86	36.86	36.86	36.86	1.19%	-
May 15, 2026	36.84	36.84	36.84	36.84	36.43	2.16%	-
May 14, 2026	36.06	36.06	36.06	36.06	35.66	-1.42%	-
May 13, 2026	36.58	36.58	36.58	36.58	36.17	-0.49%	-
May 12, 2026	36.32	36.76	36.32	36.76	36.35	0.27%	265
May 11, 2026	36.66	36.66	36.66	36.66	36.25	-0.54%	-
May 8, 2026	36.86	36.86	36.86	36.86	36.45	0.77%	-
May 7, 2026	36.58	36.58	36.58	36.58	36.17	-2.66%	-
May 6, 2026	37.58	37.58	37.58	37.58	37.16	0.21%	-
May 5, 2026	37.50	37.50	37.50	37.50	37.08	-7.50%	-
May 4, 2026	40.54	40.54	40.54	40.54	40.09	-0.10%	-
Apr 30, 2026	40.58	40.58	40.58	40.58	40.13	-1.60%	-
Apr 29, 2026	41.24	41.24	41.24	41.24	40.78	1.53%	-
Apr 28, 2026	40.62	40.62	40.62	40.62	40.16	-0.20%	-
Apr 27, 2026	40.70	40.70	40.70	40.70	40.24	-1.55%	-
Apr 24, 2026	41.34	41.34	41.34	41.34	40.88	1.62%	-
Apr 23, 2026	40.68	40.68	40.68	40.68	40.22	0.15%	-
Apr 22, 2026	40.62	40.62	40.62	40.62	40.16	-0.05%	-
Apr 21, 2026	40.12	40.64	40.12	40.64	40.18	-0.20%	1,830
Apr 20, 2026	40.72	40.72	40.72	40.72	40.26	1.60%	-
Apr 17, 2026	40.08	40.08	40.08	40.08	39.63	0.70%	-
Apr 16, 2026	39.80	39.80	39.80	39.80	39.35	-0.50%	-
Apr 15, 2026	40.00	40.00	40.00	40.00	39.55	-0.10%	250
Apr 14, 2026	40.04	40.04	40.04	40.04	39.59	0.05%	-
Apr 13, 2026	40.02	40.02	40.02	40.02	39.57	-0.94%	-
Apr 10, 2026	40.40	40.40	40.40	40.40	39.95	0.30%	-
Apr 9, 2026	40.28	40.28	40.28	40.28	39.83	0.70%	-
Apr 8, 2026	40.00	40.00	40.00	40.00	39.55	0.35%	-
Apr 7, 2026	39.86	39.86	39.86	39.86	39.41	1.17%	-
Apr 2, 2026	39.40	39.40	39.40	39.40	38.96	-0.51%	-
Apr 1, 2026	39.40	39.60	39.40	39.60	39.16	0.51%	250
Mar 31, 2026	39.40	39.40	39.40	39.40	38.96	-1.50%	-
Mar 30, 2026	38.60	40.00	38.60	40.00	39.55	1.52%	448
Mar 27, 2026	39.40	39.40	39.40	39.40	38.96	0.51%	-
Mar 26, 2026	39.20	39.20	39.20	39.20	38.76	-1.01%	-
Mar 25, 2026	39.20	39.60	39.20	39.60	39.16	1.54%	83
Mar 24, 2026	39.00	39.00	39.00	39.00	38.56	-0.51%	-
Mar 23, 2026	39.20	39.20	39.20	39.20	38.76	1.03%	-
Mar 20, 2026	38.80	38.80	38.80	38.80	38.36	-2.51%	-