FRA:FFH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	41.39	41.39	41.39	41.39	-	-3.00%	-
Jun 1, 2026	42.67	42.67	42.67	42.67	42.67	-0.01%	-
May 29, 2026	42.67	42.67	42.67	42.67	42.67	-0.55%	-
May 28, 2026	42.91	42.91	42.91	42.91	42.91	0.61%	-
May 27, 2026	42.65	42.65	42.65	42.65	42.65	0.13%	-
May 26, 2026	42.59	42.59	42.59	42.59	42.59	-0.08%	-
May 25, 2026	42.63	42.63	42.63	42.63	42.63	0.94%	-
May 22, 2026	42.23	42.23	42.23	42.23	42.23	0.76%	50
May 21, 2026	41.79	41.91	41.79	41.91	41.91	2.70%	50
May 20, 2026	40.81	40.81	40.81	40.81	40.81	-0.23%	-
May 19, 2026	40.91	40.91	40.91	40.91	40.91	1.69%	-
May 18, 2026	40.23	40.23	40.23	40.23	40.23	-1.13%	-
May 15, 2026	40.69	40.69	40.69	40.69	40.69	1.19%	-
May 14, 2026	40.21	40.21	40.21	40.21	40.21	-2.53%	-
May 13, 2026	41.25	41.25	41.25	41.25	41.25	0.73%	-
May 12, 2026	41.16	41.16	40.95	40.95	40.95	-1.78%	58
May 11, 2026	41.69	41.69	41.69	41.69	41.69	-1.02%	-
May 8, 2026	42.15	42.15	42.12	42.12	42.12	-2.31%	300
May 7, 2026	43.12	43.12	43.12	43.12	43.12	0.87%	-
May 6, 2026	42.75	42.75	42.75	42.75	42.75	2.56%	-
May 5, 2026	41.68	41.68	41.68	41.68	41.68	-2.62%	-
May 4, 2026	42.80	42.80	42.80	42.80	42.80	1.29%	-
Apr 30, 2026	42.21	42.26	42.21	42.26	42.26	-1.45%	46
Apr 29, 2026	42.88	42.88	42.88	42.88	42.88	0.20%	-
Apr 28, 2026	42.79	42.79	42.79	42.79	42.79	1.74%	-
Apr 27, 2026	42.06	42.06	42.06	42.06	42.06	-2.90%	-
Apr 24, 2026	43.32	43.32	43.32	43.32	43.32	1.36%	-
Apr 23, 2026	42.74	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	1.29%	-
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