FRA:H0D Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	11.90	11.90	11.90	11.90	11.90	1.29%	-
Jun 3, 2026	11.75	11.75	11.75	11.75	11.75	1.17%	-
Jun 2, 2026	11.61	11.61	11.61	11.61	11.61	-8.60%	-
Jun 1, 2026	11.72	12.70	11.72	12.70	12.70	8.43%	10
May 29, 2026	11.72	11.72	11.72	11.72	11.72	1.05%	-
May 28, 2026	11.64	11.64	11.64	11.64	11.59	0.52%	-
May 27, 2026	11.58	11.58	11.58	11.58	11.53	-0.67%	-
May 26, 2026	11.66	11.66	11.66	11.66	11.61	0.88%	-
May 25, 2026	11.56	11.56	11.56	11.56	11.51	-0.69%	-
May 22, 2026	11.64	11.64	11.64	11.64	11.59	1.24%	-
May 21, 2026	11.49	11.49	11.49	11.49	11.45	1.72%	-
May 20, 2026	11.30	11.30	11.30	11.30	11.26	-0.04%	-
May 19, 2026	11.30	11.30	11.30	11.30	11.26	0.04%	-
May 18, 2026	11.30	11.30	11.30	11.30	11.26	-0.23%	-
May 15, 2026	11.33	11.33	11.33	11.33	11.28	1.27%	-
May 14, 2026	11.18	11.18	11.18	11.18	11.14	-1.62%	-
May 13, 2026	11.37	11.37	11.37	11.37	11.32	-1.04%	-
May 12, 2026	11.49	11.49	11.49	11.49	11.44	0.28%	-
May 11, 2026	11.46	11.46	11.46	11.46	11.41	0.99%	-
May 8, 2026	11.34	11.34	11.34	11.34	11.30	-0.37%	-
May 7, 2026	11.39	11.39	11.39	11.39	11.34	0.87%	-
May 6, 2026	11.29	11.29	11.29	11.29	11.24	-0.27%	-
May 5, 2026	11.32	11.32	11.32	11.32	11.27	-0.93%	-
May 4, 2026	11.42	11.42	11.42	11.42	11.38	0.85%	-
Apr 30, 2026	11.33	11.33	11.33	11.33	11.28	-0.20%	-
Apr 29, 2026	11.40	11.40	11.40	11.40	11.31	0.49%	-
Apr 28, 2026	11.34	11.34	11.34	11.34	11.25	0.35%	-
Apr 27, 2026	11.30	11.30	11.30	11.30	11.21	0.95%	-
Apr 24, 2026	11.19	11.19	11.19	11.19	11.11	0.48%	-
Apr 23, 2026	11.14	11.14	11.14	11.14	11.05	-0.62%	-
Apr 22, 2026	11.21	11.21	11.21	11.21	11.12	-0.62%	-
Apr 21, 2026	11.28	11.28	11.28	11.28	11.19	-8.96%	-
Apr 20, 2026	11.35	12.39	11.35	12.39	12.29	8.86%	25
Apr 17, 2026	11.38	11.38	11.38	11.38	11.29	-5.15%	-
Apr 16, 2026	11.18	12.00	11.18	12.00	11.90	8.26%	200
Apr 15, 2026	11.08	11.08	11.08	11.08	11.00	0.69%	-
Apr 14, 2026	11.01	11.01	11.01	11.01	10.92	-7.39%	-
Apr 13, 2026	10.82	11.89	10.82	11.89	11.79	11.15%	71
Apr 10, 2026	10.69	10.69	10.69	10.69	10.61	-0.43%	-
Apr 9, 2026	10.74	10.74	10.74	10.74	10.65	1.84%	-
Apr 8, 2026	10.55	10.55	10.55	10.55	10.46	-0.79%	-
Apr 7, 2026	10.63	10.63	10.63	10.63	10.55	0.93%	-
Apr 2, 2026	10.53	10.53	10.53	10.53	10.45	2.89%	-
Apr 1, 2026	10.24	10.24	10.24	10.24	10.15	1.01%	-
Mar 31, 2026	10.13	10.13	10.13	10.13	10.05	-	-
Mar 30, 2026	10.18	10.18	10.18	10.18	10.05	0.32%	-
Mar 27, 2026	10.15	10.15	10.15	10.15	10.02	-1.25%	-
Mar 26, 2026	10.28	10.28	10.28	10.28	10.15	1.82%	-
Mar 25, 2026	10.09	10.09	10.09	10.09	9.97	-0.84%	-
Mar 24, 2026	10.18	10.18	10.18	10.18	10.05	2.58%	-