FRA:FLH0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	40.80	42.34	39.50	40.06	40.06	-3.61%	2,672
Jun 2, 2026	41.58	42.60	40.80	41.56	41.56	-1.70%	81
Jun 1, 2026	40.40	42.36	39.62	42.28	42.28	6.88%	3,374
May 29, 2026	42.98	42.98	39.56	39.56	39.56	-8.60%	395
May 28, 2026	41.42	43.72	41.42	43.28	43.28	3.29%	778
May 27, 2026	38.32	41.90	37.00	41.90	41.90	6.08%	1,464
May 26, 2026	39.98	41.88	39.50	39.50	39.50	-5.73%	1,417
May 25, 2026	41.88	41.90	41.00	41.90	41.90	3.97%	421
May 22, 2026	42.30	42.90	38.94	40.30	40.30	-4.14%	1,728
May 21, 2026	36.50	42.04	36.50	42.04	42.04	23.43%	1,549
May 20, 2026	31.24	34.06	31.24	34.06	34.06	4.29%	286
May 19, 2026	32.84	33.36	31.00	32.66	32.66	0.49%	230
May 18, 2026	36.50	36.50	32.50	32.50	32.50	-11.73%	973
May 15, 2026	38.80	40.12	36.82	36.82	36.82	-10.67%	860
May 14, 2026	38.30	41.40	37.84	41.22	41.22	8.93%	1,833
May 13, 2026	37.50	39.46	37.50	37.84	37.84	1.72%	696
May 12, 2026	36.82	38.30	35.76	37.20	37.20	-4.76%	213
May 11, 2026	35.36	39.74	33.78	39.06	39.06	13.94%	461
May 8, 2026	34.22	36.12	34.22	34.28	34.28	-	418
May 7, 2026	37.00	37.32	34.28	34.28	34.28	-6.70%	3,192
May 6, 2026	33.44	37.20	33.44	36.74	36.74	8.12%	3,940
May 5, 2026	30.44	33.98	30.44	33.98	33.98	13.49%	920
May 4, 2026	28.64	29.94	28.28	29.94	29.94	3.03%	600
Apr 30, 2026	27.64	29.06	27.64	29.06	29.06	3.49%	250
Apr 29, 2026	27.48	28.40	27.48	28.08	28.08	1.15%	590
Apr 28, 2026	29.14	29.14	27.22	27.76	27.76	-6.53%	500
Apr 27, 2026	29.76	30.56	29.70	29.70	29.70	-5.35%	154
Apr 24, 2026	30.84	32.36	30.84	31.38	31.38	1.23%	1,568
Apr 23, 2026	26.86	32.04	26.86	31.00	31.00	10.40%	625
Apr 22, 2026	27.36	28.08	27.36	28.08	28.08	-0.43%	100
Apr 21, 2026	27.30	28.36	27.30	28.20	28.20	4.44%	136
Apr 20, 2026	25.66	27.00	25.66	27.00	27.00	1.20%	1,390
Apr 17, 2026	25.08	26.70	25.08	26.68	26.68	6.72%	186
Apr 16, 2026	26.16	26.76	25.00	25.00	25.00	-2.95%	210
Apr 15, 2026	26.42	27.16	25.76	25.76	25.76	0.23%	1,242
Apr 14, 2026	24.00	26.64	23.50	25.70	25.70	9.83%	2,308
Apr 13, 2026	21.62	23.40	21.62	23.40	23.40	2.63%	630
Apr 10, 2026	21.70	23.14	21.70	22.80	22.80	2.24%	2,009
Apr 9, 2026	22.78	22.86	21.98	22.30	22.30	-6.77%	3,534
Apr 8, 2026	24.02	24.50	23.52	23.92	23.92	13.36%	1,135
Apr 7, 2026	21.40	22.26	20.96	21.10	21.10	8.21%	336
Apr 2, 2026	19.90	20.70	19.50	19.50	19.50	-13.72%	100
Apr 1, 2026	20.80	22.60	20.30	22.60	22.60	12.44%	713
Mar 31, 2026	18.45	20.10	18.15	20.10	20.10	11.67%	1,905
Mar 30, 2026	21.40	21.40	18.00	18.00	18.00	-11.33%	1,640
Mar 27, 2026	22.00	22.00	20.00	20.30	20.30	-10.57%	730
Mar 26, 2026	23.60	23.60	22.70	22.70	22.70	-5.02%	-
Mar 25, 2026	22.80	23.90	22.80	23.90	23.90	3.91%	-
Mar 24, 2026	23.10	23.10	22.50	23.00	23.00	1.32%	340
Mar 23, 2026	21.30	23.20	21.30	22.70	22.70	1.34%	822