FRA:H1W Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	12.14	12.14	12.14	12.14	12.14	-0.82%	-
Aug 25, 2026	12.00	12.24	12.00	12.24	12.24	-0.49%	841
Aug 24, 2026	12.16	12.32	12.16	12.30	12.30	-0.32%	415
Aug 21, 2026	11.92	12.42	11.92	12.34	12.34	1.82%	690
Aug 20, 2026	12.64	12.78	12.12	12.12	12.12	-3.04%	120
Aug 19, 2026	13.10	13.24	12.50	12.50	12.50	-4.14%	2,857
Aug 18, 2026	16.74	16.74	13.04	13.04	13.04	-22.57%	4,070
Aug 17, 2026	17.92	17.92	16.84	16.84	16.84	-6.03%	100
Aug 14, 2026	17.86	18.04	17.86	17.92	17.92	8.47%	605
Aug 13, 2026	16.52	16.52	16.52	16.52	16.52	0.61%	72
Aug 12, 2026	16.42	16.42	16.42	16.42	16.42	-2.96%	-
Aug 11, 2026	16.92	16.92	16.92	16.92	16.92	-0.47%	100
Aug 10, 2026	17.08	17.08	17.00	17.00	17.00	-0.70%	100
Aug 7, 2026	17.46	17.46	17.12	17.12	17.12	-3.60%	50
Aug 6, 2026	17.52	17.76	17.52	17.76	17.76	-1.44%	50
Aug 5, 2026	17.74	18.02	17.74	18.02	18.02	4.40%	60
Aug 4, 2026	17.14	17.32	17.14	17.26	17.26	-0.12%	2,600
Aug 3, 2026	16.40	17.28	16.40	17.28	17.28	4.35%	160
Jul 31, 2026	16.56	16.56	16.56	16.56	16.56	2.73%	-
Jul 30, 2026	16.12	16.12	16.12	16.12	16.12	-0.98%	-
Jul 29, 2026	16.56	16.56	16.28	16.28	16.28	0.87%	126
Jul 28, 2026	16.14	16.14	16.14	16.14	16.14	3.86%	-
Jul 27, 2026	15.34	15.54	15.34	15.54	15.54	0.52%	40
Jul 24, 2026	15.38	15.46	15.38	15.46	15.46	-0.90%	500
Jul 23, 2026	15.60	15.60	15.60	15.60	15.60	-2.13%	-
Jul 22, 2026	16.60	16.82	15.94	15.94	15.94	-2.80%	438
Jul 21, 2026	16.40	16.40	16.40	16.40	16.40	1.11%	-
Jul 20, 2026	16.22	16.22	16.22	16.22	16.22	-0.49%	-
Jul 17, 2026	16.60	16.60	16.30	16.30	16.30	-3.89%	100
Jul 16, 2026	17.04	17.04	16.96	16.96	16.96	-0.47%	4
Jul 15, 2026	17.02	17.04	17.02	17.04	17.04	2.53%	310
Jul 14, 2026	17.00	17.00	16.62	16.62	16.62	-1.66%	110
Jul 13, 2026	16.90	16.90	16.90	16.90	16.90	-2.87%	-
Jul 10, 2026	17.40	17.40	17.40	17.40	17.40	-0.46%	-
Jul 9, 2026	16.58	17.48	16.58	17.48	17.48	3.43%	40
Jul 8, 2026	16.90	16.90	16.90	16.90	16.90	-	-
Jul 7, 2026	17.26	17.26	16.90	16.90	16.90	-0.24%	620
Jul 6, 2026	17.22	17.22	16.94	16.94	16.94	-1.51%	500
Jul 3, 2026	17.20	17.20	17.20	17.20	17.20	1.65%	-
Jul 2, 2026	17.88	18.12	16.92	16.92	16.92	-6.31%	4,045
Jul 1, 2026	17.44	19.70	17.12	18.06	18.06	3.08%	2,149
Jun 30, 2026	17.74	17.80	17.46	17.52	17.52	-1.35%	455
Jun 29, 2026	17.86	18.00	17.76	17.76	17.76	0.23%	230
Jun 26, 2026	16.52	17.72	16.52	17.72	17.72	5.10%	1,950
Jun 25, 2026	16.32	17.00	16.32	16.86	16.86	2.68%	2,270
Jun 24, 2026	15.56	16.78	15.56	16.42	16.42	5.39%	6,000
Jun 23, 2026	15.46	15.72	15.40	15.58	15.58	-1.14%	3,190
Jun 22, 2026	16.52	16.58	15.76	15.76	15.76	-3.43%	1,795
Jun 19, 2026	16.28	16.32	16.28	16.32	16.32	4.88%	250
Jun 18, 2026	15.56	15.56	15.56	15.56	15.56	0.91%	-