FRA:FFH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.19	39.19	39.19	39.19	39.19	-0.11%	-
Mar 26, 2026	39.23	39.23	39.23	39.23	39.23	-0.67%	-
Mar 25, 2026	39.50	39.50	39.50	39.50	39.50	1.14%	-
Mar 24, 2026	39.05	39.05	39.05	39.05	39.05	1.42%	-
Mar 23, 2026	37.49	38.51	37.49	38.51	38.51	1.93%	190
Mar 20, 2026	37.63	37.78	37.63	37.78	37.78	-0.40%	119
Mar 19, 2026	38.28	38.28	37.93	37.93	37.93	-1.80%	253
Mar 18, 2026	38.62	38.62	38.62	38.62	38.62	1.06%	-
Mar 17, 2026	38.22	38.22	38.22	38.22	38.22	0.21%	-
Mar 16, 2026	38.14	38.14	38.14	38.14	38.14	0.42%	-
Mar 13, 2026	37.98	37.98	37.98	37.98	37.98	-0.94%	-
Mar 12, 2026	38.34	38.34	38.34	38.34	38.34	-3.83%	-
Mar 11, 2026	39.86	39.86	39.86	39.86	39.86	-1.41%	-
Mar 10, 2026	40.43	40.43	40.43	40.43	40.43	1.34%	-
Mar 9, 2026	39.90	39.90	39.90	39.90	39.90	-4.33%	-
Mar 6, 2026	41.70	41.70	41.70	41.70	41.70	-1.33%	-
Mar 5, 2026	42.26	42.26	42.26	42.26	42.26	0.18%	-
Mar 4, 2026	42.19	42.19	42.19	42.19	42.19	1.08%	-
Mar 3, 2026	42.06	42.06	41.74	41.74	41.74	0.71%	222
Mar 2, 2026	41.36	41.47	41.36	41.44	41.44	-4.78%	272
Feb 27, 2026	43.45	43.52	43.45	43.52	43.52	0.61%	235
Feb 26, 2026	43.26	43.26	43.26	43.26	43.26	2.48%	-
Feb 25, 2026	42.21	42.21	42.21	42.21	42.21	-1.38%	-
Feb 24, 2026	42.80	42.80	42.80	42.80	42.80	-4.45%	-
Feb 23, 2026	44.80	44.80	44.80	44.80	44.80	0.12%	-
Feb 20, 2026	44.74	44.74	44.74	44.74	44.74	-0.98%	-
Feb 19, 2026	45.19	45.19	45.19	45.19	45.19	1.55%	-
Feb 18, 2026	44.50	44.50	44.50	44.50	44.50	0.27%	-
Feb 17, 2026	44.38	44.38	44.38	44.38	44.38	0.12%	-
Feb 16, 2026	44.32	44.32	44.32	44.32	44.32	-0.18%	-
Feb 13, 2026	44.40	44.40	44.40	44.40	44.40	-2.59%	-
Feb 12, 2026	45.58	45.58	45.58	45.58	45.58	0.16%	-
Feb 11, 2026	45.51	45.51	45.51	45.51	45.51	0.14%	-
Feb 10, 2026	45.28	45.44	45.28	45.44	45.44	-1.56%	279
Feb 9, 2026	46.21	46.21	46.16	46.16	46.16	0.57%	-
Feb 6, 2026	45.21	45.90	45.21	45.90	45.90	1.30%	3
Feb 5, 2026	45.48	45.66	45.31	45.31	45.31	-1.89%	18
Feb 4, 2026	44.36	46.19	44.36	46.19	46.19	5.70%	16
Feb 3, 2026	43.70	43.70	43.70	43.70	43.70	7.68%	-
Feb 2, 2026	40.58	40.58	40.58	40.58	40.58	-1.33%	-
Jan 30, 2026	41.13	41.13	41.13	41.13	41.13	-0.02%	-
Jan 29, 2026	41.14	41.14	41.14	41.14	41.14	-2.29%	-
Jan 28, 2026	42.10	42.10	42.10	42.10	42.10	-0.13%	-
Jan 27, 2026	42.16	42.16	42.16	42.16	42.16	-0.66%	-
Jan 26, 2026	42.44	42.44	42.44	42.44	42.44	-1.41%	-
Jan 23, 2026	43.04	43.04	43.04	43.04	43.04	-5.33%	-
Jan 22, 2026	45.02	45.47	45.02	45.47	45.47	6.41%	50
Jan 21, 2026	42.62	42.73	42.62	42.73	42.73	2.54%	40
Jan 20, 2026	41.71	41.71	41.51	41.67	41.67	0.08%	240
Jan 19, 2026	41.63	41.63	41.63	41.63	41.63	-0.83%	-