FRA:H1W Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	15.88	15.98	15.14	15.16	15.16	-3.81%	3,244
May 29, 2026	14.98	15.76	14.92	15.76	15.76	4.93%	3,315
May 28, 2026	14.68	15.02	14.68	15.02	15.02	2.18%	420
May 27, 2026	14.52	14.70	14.52	14.70	14.70	-0.54%	1,570
May 26, 2026	14.40	14.92	14.28	14.78	14.78	3.65%	4,470
May 25, 2026	14.26	14.26	14.26	14.26	14.26	0.56%	-
May 22, 2026	13.70	14.18	13.70	14.18	14.18	3.35%	3,780
May 21, 2026	13.74	13.74	13.72	13.72	13.72	-1.58%	1,000
May 20, 2026	13.02	13.94	13.02	13.94	13.94	6.25%	333
May 19, 2026	13.28	13.62	13.12	13.12	13.12	0.46%	2,715
May 18, 2026	12.92	13.06	12.92	13.06	13.06	-1.51%	210
May 15, 2026	13.98	14.20	13.00	13.26	13.26	-1.78%	14,472
May 14, 2026	11.98	13.66	11.98	13.50	13.50	9.93%	5,895
May 13, 2026	12.06	12.28	12.06	12.28	12.28	-0.49%	15
May 12, 2026	12.18	12.34	12.18	12.34	12.34	3.87%	400
May 11, 2026	12.34	12.34	11.88	11.88	11.88	-6.31%	300
May 8, 2026	12.46	12.68	12.46	12.68	12.68	2.42%	1,140
May 7, 2026	12.38	12.38	12.38	12.38	12.38	2.65%	1,644
May 6, 2026	12.14	12.38	12.06	12.06	12.06	-5.93%	1,488
May 5, 2026	12.70	12.82	12.70	12.82	12.82	0.16%	17
May 4, 2026	12.36	12.80	12.36	12.80	12.80	11.50%	1,020
Apr 30, 2026	11.48	11.48	11.48	11.48	11.48	-2.38%	-
Apr 29, 2026	11.76	11.76	11.76	11.76	11.76	-1.34%	-
Apr 28, 2026	11.90	11.92	11.88	11.92	11.92	0.68%	3,600
Apr 27, 2026	11.92	11.92	11.84	11.84	11.84	0.85%	2,120
Apr 24, 2026	11.82	11.82	11.74	11.74	11.74	-1.84%	2,000
Apr 23, 2026	12.56	12.56	11.96	11.96	11.96	-4.63%	350
Apr 22, 2026	12.54	12.54	12.54	12.54	12.54	-0.95%	-
Apr 21, 2026	12.66	12.66	12.66	12.66	12.66	0.96%	-
Apr 20, 2026	12.54	12.54	12.54	12.54	12.54	0.97%	-
Apr 17, 2026	12.42	12.42	12.42	12.42	12.42	0.98%	-
Apr 16, 2026	12.68	12.68	12.30	12.30	12.30	-2.23%	18
Apr 15, 2026	12.04	12.58	12.04	12.58	12.58	4.14%	800
Apr 14, 2026	11.82	12.08	11.82	12.08	12.08	2.03%	2,000
Apr 13, 2026	10.96	11.84	10.96	11.84	11.84	6.47%	3,750
Apr 10, 2026	11.20	11.30	11.12	11.12	11.12	-1.07%	1,500
Apr 9, 2026	11.42	11.42	11.24	11.24	11.24	-4.91%	2,050
Apr 8, 2026	11.74	11.82	11.70	11.82	11.82	4.79%	5,500
Apr 7, 2026	11.36	11.36	11.28	11.28	11.28	1.99%	3,325
Apr 2, 2026	11.26	11.26	11.06	11.06	11.06	-2.47%	500
Apr 1, 2026	11.34	11.34	11.34	11.34	11.34	3.85%	-
Mar 31, 2026	10.96	10.96	10.92	10.92	10.92	-1.62%	20
Mar 30, 2026	10.62	11.10	10.62	11.10	11.10	2.59%	2,000
Mar 27, 2026	11.14	11.16	10.70	10.82	10.82	-2.70%	2,995
Mar 26, 2026	11.18	11.30	11.12	11.12	11.12	-6.24%	10,840
Mar 25, 2026	11.72	11.94	11.72	11.86	11.86	1.37%	2,398
Mar 24, 2026	11.20	11.70	11.20	11.70	11.70	3.54%	635
Mar 23, 2026	10.72	11.30	10.72	11.30	11.30	2.36%	410
Mar 20, 2026	11.56	11.68	11.04	11.04	11.04	-1.95%	299
Mar 19, 2026	11.74	11.92	11.10	11.26	11.26	-6.17%	4,160