FRA:FFH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	42.74	42.74	42.74	42.74	-	-1.78%	-
Apr 22, 2026	43.51	43.51	43.51	43.51	43.51	0.90%	-
Apr 21, 2026	43.12	43.12	43.12	43.12	43.12	1.90%	-
Apr 20, 2026	42.32	42.32	42.32	42.32	42.32	0.87%	-
Apr 17, 2026	41.95	41.95	41.95	41.95	41.95	-0.94%	-
Apr 16, 2026	42.04	42.67	42.04	42.35	42.35	0.85%	4
Apr 15, 2026	42.00	42.00	42.00	42.00	42.00	-0.31%	-
Apr 14, 2026	42.13	42.13	42.13	42.13	42.13	0.83%	-
Apr 13, 2026	41.78	41.78	41.78	41.78	41.78	-2.15%	-
Apr 10, 2026	42.70	42.70	42.70	42.70	42.70	1.52%	-
Apr 9, 2026	42.06	42.06	42.06	42.06	42.06	0.77%	-
Apr 8, 2026	41.74	41.74	41.74	41.74	41.74	1.73%	-
Apr 7, 2026	41.03	41.03	41.03	41.03	41.03	0.38%	-
Apr 2, 2026	39.91	40.88	39.91	40.88	40.88	0.69%	21
Apr 1, 2026	40.11	40.60	40.11	40.60	40.60	4.80%	2
Mar 31, 2026	38.74	38.74	38.74	38.74	38.74	0.38%	-
Mar 30, 2026	38.59	38.59	38.59	38.59	38.24	-1.52%	-
Mar 27, 2026	39.19	39.19	39.19	39.19	38.83	-0.11%	-
Mar 26, 2026	39.23	39.23	39.23	39.23	38.87	-0.67%	-
Mar 25, 2026	39.50	39.50	39.50	39.50	39.14	1.14%	-
Mar 24, 2026	39.05	39.05	39.05	39.05	38.70	1.42%	-
Mar 23, 2026	37.49	38.51	37.49	38.51	38.16	1.93%	190
Mar 20, 2026	37.63	37.78	37.63	37.78	37.43	-0.40%	119
Mar 19, 2026	38.28	38.28	37.93	37.93	37.58	-1.80%	253
Mar 18, 2026	38.62	38.62	38.62	38.62	38.27	1.06%	-
Mar 17, 2026	38.22	38.22	38.22	38.22	37.87	0.21%	-
Mar 16, 2026	38.14	38.14	38.14	38.14	37.79	0.42%	-
Mar 13, 2026	37.98	37.98	37.98	37.98	37.63	-0.94%	-
Mar 12, 2026	38.34	38.34	38.34	38.34	37.99	-3.83%	-
Mar 11, 2026	39.86	39.86	39.86	39.86	39.50	-1.41%	-
Mar 10, 2026	40.43	40.43	40.43	40.43	40.06	1.34%	-
Mar 9, 2026	39.90	39.90	39.90	39.90	39.53	-4.33%	-
Mar 6, 2026	41.70	41.70	41.70	41.70	41.32	-1.33%	-
Mar 5, 2026	42.26	42.26	42.26	42.26	41.88	0.18%	-
Mar 4, 2026	42.19	42.19	42.19	42.19	41.80	1.08%	-
Mar 3, 2026	42.06	42.06	41.74	41.74	41.36	0.71%	222
Mar 2, 2026	41.36	41.47	41.36	41.44	41.06	-4.78%	272
Feb 27, 2026	43.45	43.52	43.45	43.52	43.13	0.61%	235
Feb 26, 2026	43.26	43.26	43.26	43.26	42.86	2.48%	-
Feb 25, 2026	42.21	42.21	42.21	42.21	41.83	-1.38%	-
Feb 24, 2026	42.80	42.80	42.80	42.80	42.41	-4.45%	-
Feb 23, 2026	44.80	44.80	44.80	44.80	44.39	0.12%	-
Feb 20, 2026	44.74	44.74	44.74	44.74	44.34	-0.98%	-
Feb 19, 2026	45.19	45.19	45.19	45.19	44.78	1.55%	-
Feb 18, 2026	44.50	44.50	44.50	44.50	44.09	0.27%	-
Feb 17, 2026	44.38	44.38	44.38	44.38	43.97	0.12%	-
Feb 16, 2026	44.32	44.32	44.32	44.32	43.92	-0.18%	-
Feb 13, 2026	44.40	44.40	44.40	44.40	44.00	-2.59%	-
Feb 12, 2026	45.58	45.58	45.58	45.58	45.17	0.16%	-
Feb 11, 2026	45.51	45.51	45.51	45.51	45.09	0.14%	-