FRA:CNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	45.24	45.24	45.24	45.24	45.24	1.66%	-
Jul 17, 2026	44.50	44.50	44.50	44.50	44.50	3.06%	-
Jul 16, 2026	43.18	43.18	43.18	43.18	43.18	-2.04%	-
Jul 15, 2026	44.08	44.08	44.08	44.08	44.08	-2.35%	-
Jul 14, 2026	45.14	45.14	45.14	45.14	45.14	1.21%	-
Jul 13, 2026	44.60	44.60	44.60	44.60	44.60	1.13%	-
Jul 10, 2026	44.10	44.10	44.10	44.10	44.10	-1.03%	-
Jul 9, 2026	44.56	44.56	44.56	44.56	44.56	-0.85%	-
Jul 8, 2026	44.94	44.94	44.94	44.94	44.94	0.31%	-
Jul 7, 2026	44.80	44.80	44.80	44.80	44.80	0.86%	-
Jul 6, 2026	44.42	44.42	44.42	44.42	44.42	0.27%	-
Jul 3, 2026	44.30	44.30	44.30	44.30	44.30	2.59%	-
Jul 2, 2026	43.18	43.18	43.18	43.18	43.18	2.27%	-
Jul 1, 2026	42.22	42.22	42.22	42.22	42.22	-0.85%	-
Jun 30, 2026	42.58	42.58	42.58	42.58	42.58	1.28%	-
Jun 29, 2026	42.04	42.04	42.04	42.04	42.04	2.94%	-
Jun 26, 2026	40.84	40.84	40.84	40.84	40.84	-0.20%	-
Jun 25, 2026	40.92	40.92	40.92	40.92	40.92	0.15%	-
Jun 24, 2026	40.86	40.86	40.86	40.86	40.86	2.97%	-
Jun 23, 2026	39.68	39.68	39.68	39.68	39.68	3.01%	-
Jun 22, 2026	38.52	38.52	38.52	38.52	38.52	-0.16%	-
Jun 19, 2026	38.58	38.58	38.58	38.58	38.58	-1.08%	-
Jun 18, 2026	39.00	39.00	39.00	39.00	39.00	0.46%	-
Jun 17, 2026	38.82	38.82	38.82	38.82	38.82	0.99%	-
Jun 16, 2026	38.44	38.44	38.44	38.44	38.44	-1.94%	-
Jun 15, 2026	38.52	39.22	38.52	39.20	39.20	1.87%	617
Jun 12, 2026	38.48	38.48	38.48	38.48	38.48	0.10%	-
Jun 11, 2026	38.44	38.44	38.44	38.44	38.44	2.07%	-
Jun 10, 2026	37.66	37.66	37.66	37.66	37.66	1.40%	-
Jun 9, 2026	37.14	37.14	37.14	37.14	37.14	-1.07%	-
Jun 8, 2026	37.54	37.54	37.54	37.54	37.54	4.51%	-
Jun 5, 2026	35.92	35.92	35.92	35.92	35.92	0.50%	-
Jun 4, 2026	35.74	35.74	35.74	35.74	35.74	-0.67%	-
Jun 3, 2026	35.98	35.98	35.98	35.98	35.98	0.90%	-
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