FRA:FFH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 17, 2026	45.80	45.80	45.80	45.80	45.48	0.57%	-
Jun 16, 2026	45.54	45.54	45.54	45.54	45.22	-3.87%	-
Jun 15, 2026	47.38	47.38	47.38	47.38	47.04	4.04%	-
Jun 11, 2026	45.54	45.54	45.54	45.54	45.21	0.37%	-
Jun 10, 2026	45.37	45.37	45.37	45.37	45.04	1.16%	-
Jun 9, 2026	44.85	44.85	44.85	44.85	44.53	0.23%	-
Jun 8, 2026	44.74	44.74	44.74	44.74	44.42	-0.58%	-
Jun 5, 2026	44.36	45.00	44.36	45.00	44.68	3.84%	37
Jun 4, 2026	42.42	43.34	42.42	43.34	43.03	0.67%	120
Jun 3, 2026	43.05	43.05	43.05	43.05	42.74	4.01%	-
Jun 2, 2026	41.39	41.39	41.39	41.39	41.09	-3.00%	-
Jun 1, 2026	42.67	42.67	42.67	42.67	42.36	-0.01%	-
May 29, 2026	42.67	42.67	42.67	42.67	42.37	-0.55%	-
May 28, 2026	42.91	42.91	42.91	42.91	42.60	0.61%	-
May 27, 2026	42.65	42.65	42.65	42.65	42.34	0.13%	-
May 26, 2026	42.59	42.59	42.59	42.59	42.29	-0.08%	-
May 25, 2026	42.63	42.63	42.63	42.63	42.32	0.94%	-
May 22, 2026	42.23	42.23	42.23	42.23	41.93	0.76%	-
May 21, 2026	41.79	41.91	41.79	41.91	41.61	2.70%	50
May 20, 2026	40.81	40.81	40.81	40.81	40.52	-0.23%	-
May 19, 2026	40.91	40.91	40.91	40.91	40.61	1.69%	-
May 18, 2026	40.23	40.23	40.23	40.23	39.94	-1.13%	-