FRA:CNH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	41.72	41.72	41.72	41.72	-	-1.14%	-
Aug 25, 2026	42.20	42.20	42.20	42.20	42.20	1.54%	-
Aug 24, 2026	41.56	41.56	41.56	41.56	41.56	-0.81%	-
Aug 21, 2026	41.90	41.90	41.90	41.90	41.90	-0.90%	-
Aug 20, 2026	42.28	42.28	42.28	42.28	42.28	-1.63%	-
Aug 19, 2026	42.98	42.98	42.98	42.98	42.98	0.47%	-
Aug 18, 2026	42.78	42.78	42.78	42.78	42.78	-0.83%	-
Aug 17, 2026	43.14	43.14	43.14	43.14	43.14	-0.66%	-
Aug 14, 2026	43.84	43.84	43.84	43.84	43.43	0.74%	-
Aug 13, 2026	43.52	43.52	43.52	43.52	43.11	-0.27%	-
Aug 12, 2026	43.64	43.64	43.64	43.64	43.23	-0.59%	-
Aug 11, 2026	43.90	43.90	43.90	43.90	43.48	-1.48%	-
Aug 10, 2026	44.56	44.56	44.56	44.56	44.14	-1.46%	-
Aug 7, 2026	45.22	45.22	45.22	45.22	44.79	0.76%	-
Aug 6, 2026	44.88	44.88	44.88	44.88	44.46	-1.36%	-
Aug 5, 2026	45.50	45.50	45.50	45.50	45.07	-0.70%	-
Aug 4, 2026	46.12	46.12	45.82	45.82	45.39	1.73%	12
Aug 3, 2026	45.04	45.04	45.04	45.04	44.61	-1.70%	-
Jul 31, 2026	45.82	45.82	45.82	45.82	45.39	-3.94%	-
Jul 30, 2026	47.70	47.70	47.70	47.70	47.25	-0.67%	-
Jul 29, 2026	48.02	48.02	48.02	48.02	47.57	1.78%	-
Jul 28, 2026	47.18	47.18	47.18	47.18	46.73	-0.76%	-
Jul 27, 2026	46.56	47.54	46.56	47.54	47.09	4.76%	19
Jul 24, 2026	45.38	45.38	45.38	45.38	44.95	1.02%	-
Jul 23, 2026	44.92	44.92	44.92	44.92	44.50	-1.58%	-
Jul 22, 2026	45.64	45.64	45.64	45.64	45.21	-0.57%	-
Jul 21, 2026	45.90	45.90	45.90	45.90	45.47	1.46%	-
Jul 20, 2026	45.24	45.24	45.24	45.24	44.81	1.66%	-
Jul 17, 2026	44.50	44.50	44.50	44.50	44.08	3.06%	-
Jul 16, 2026	43.18	43.18	43.18	43.18	42.77	-2.04%	-
Jul 15, 2026	44.08	44.08	44.08	44.08	43.66	-2.35%	-
Jul 14, 2026	45.14	45.14	45.14	45.14	44.71	1.21%	-
Jul 13, 2026	44.60	44.60	44.60	44.60	44.18	1.13%	-
Jul 10, 2026	44.10	44.10	44.10	44.10	43.68	-1.03%	-
Jul 9, 2026	44.56	44.56	44.56	44.56	44.14	-0.85%	-
Jul 8, 2026	44.94	44.94	44.94	44.94	44.52	0.31%	-
Jul 7, 2026	44.80	44.80	44.80	44.80	44.38	0.86%	-
Jul 6, 2026	44.42	44.42	44.42	44.42	44.00	0.27%	-
Jul 3, 2026	44.30	44.30	44.30	44.30	43.88	2.59%	-
Jul 2, 2026	43.18	43.18	43.18	43.18	42.77	2.27%	-
Jul 1, 2026	42.22	42.22	42.22	42.22	41.82	-0.85%	-
Jun 30, 2026	42.58	42.58	42.58	42.58	42.18	1.28%	-
Jun 29, 2026	42.04	42.04	42.04	42.04	41.64	2.94%	-
Jun 26, 2026	40.84	40.84	40.84	40.84	40.45	-0.20%	-
Jun 25, 2026	40.92	40.92	40.92	40.92	40.53	0.15%	-
Jun 24, 2026	40.86	40.86	40.86	40.86	40.47	2.97%	-
Jun 23, 2026	39.68	39.68	39.68	39.68	39.30	3.01%	-
Jun 22, 2026	38.52	38.52	38.52	38.52	38.16	-0.16%	-
Jun 19, 2026	38.58	38.58	38.58	38.58	38.22	-1.08%	-
Jun 18, 2026	39.00	39.00	39.00	39.00	38.63	0.46%	-