FRA:FFH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	46.83	46.83	46.83	46.83	-	-0.12%	-
Aug 25, 2026	46.89	46.89	46.89	46.89	46.89	0.37%	-
Aug 24, 2026	46.71	46.71	46.71	46.71	46.71	0.66%	-
Aug 21, 2026	46.41	46.41	46.41	46.41	46.41	-0.99%	-
Aug 20, 2026	46.87	46.87	46.87	46.87	46.87	-4.64%	-
Aug 19, 2026	49.15	49.15	49.15	49.15	49.15	-0.53%	-
Aug 18, 2026	49.41	49.41	49.41	49.41	49.41	-0.89%	-
Aug 17, 2026	49.86	49.86	49.86	49.86	49.86	-0.25%	-
Aug 14, 2026	49.98	49.98	49.98	49.98	49.98	-0.26%	-
Aug 13, 2026	50.11	50.11	50.11	50.11	50.11	0.82%	-
Aug 12, 2026	49.70	49.70	49.70	49.70	49.70	0.96%	-
Aug 11, 2026	49.23	49.23	49.23	49.23	49.23	0.11%	-
Aug 10, 2026	49.17	49.17	49.17	49.17	49.17	0.11%	-
Aug 7, 2026	49.12	49.12	49.12	49.12	49.12	-1.22%	-
Aug 6, 2026	49.72	49.72	49.72	49.72	49.72	-0.60%	-
Aug 5, 2026	50.02	50.02	50.02	50.02	50.02	1.45%	-
Aug 4, 2026	49.31	49.31	49.31	49.31	49.31	0.37%	-
Aug 3, 2026	49.13	49.13	49.13	49.13	49.13	-0.08%	-
Jul 31, 2026	49.17	49.17	49.17	49.17	49.17	-0.03%	-
Jul 30, 2026	49.18	49.18	49.18	49.18	49.18	-3.57%	-
Jul 29, 2026	50.39	51.00	50.39	51.00	51.00	2.18%	186
Jul 28, 2026	49.91	49.91	49.91	49.91	49.91	-0.76%	-
Jul 27, 2026	50.29	50.29	50.29	50.29	50.29	0.61%	-
Jul 24, 2026	49.99	49.99	49.99	49.99	49.99	-0.27%	-
Jul 23, 2026	50.12	50.12	50.12	50.12	50.12	-0.26%	-
Jul 22, 2026	50.25	50.25	50.25	50.25	50.25	0.06%	-
Jul 21, 2026	50.22	50.22	50.22	50.22	50.22	-0.30%	-
Jul 20, 2026	50.37	50.37	50.37	50.37	50.37	-2.87%	-
Jul 17, 2026	52.47	52.47	51.86	51.86	51.86	3.12%	200
Jul 16, 2026	50.29	50.29	50.29	50.29	50.29	1.23%	-
Jul 15, 2026	49.68	49.68	49.68	49.68	49.68	-0.42%	-
Jul 14, 2026	49.89	49.89	49.89	49.89	49.89	0.55%	-
Jul 13, 2026	49.62	49.62	49.62	49.62	49.62	0.87%	-
Jul 10, 2026	49.19	49.19	49.19	49.19	49.19	1.03%	-
Jul 9, 2026	48.69	48.69	48.69	48.69	48.69	-3.33%	-
Jul 8, 2026	50.36	50.36	50.36	50.36	50.36	-0.12%	-
Jul 7, 2026	50.42	50.42	50.42	50.42	50.42	0.04%	-
Jul 6, 2026	49.79	50.40	49.79	50.40	50.40	1.28%	200
Jul 3, 2026	49.77	49.77	49.77	49.77	49.77	-1.26%	-
Jul 2, 2026	50.24	50.40	50.24	50.40	50.40	2.80%	203
Jul 1, 2026	49.03	49.03	49.03	49.03	49.03	-0.57%	-
Jun 30, 2026	49.31	49.31	49.31	49.31	49.31	0.54%	-
Jun 29, 2026	49.39	49.39	49.39	49.39	49.04	0.36%	-
Jun 26, 2026	49.22	49.22	49.22	49.22	48.87	2.34%	-
Jun 25, 2026	48.09	48.09	48.09	48.09	47.75	-0.60%	-
Jun 24, 2026	47.81	48.38	47.81	48.38	48.04	3.93%	123
Jun 23, 2026	46.55	46.55	46.55	46.55	46.22	1.78%	-
Jun 22, 2026	45.74	45.74	45.74	45.74	45.41	-1.17%	-
Jun 19, 2026	45.79	46.28	45.79	46.28	45.95	1.39%	2
Jun 18, 2026	45.64	45.64	45.64	45.64	45.32	-0.35%	-