FRA:H1W Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 17, 2026	15.22	15.42	15.22	15.42	15.42	0.26%	100
Jun 16, 2026	15.14	15.38	15.14	15.38	15.38	6.22%	10
Jun 15, 2026	14.40	14.50	14.32	14.48	14.48	3.43%	1,115
Jun 12, 2026	14.12	14.20	13.76	14.00	14.00	2.64%	2,500
Jun 11, 2026	13.64	13.64	13.64	13.64	13.64	-2.01%	-
Jun 10, 2026	14.18	14.18	13.92	13.92	13.92	-2.79%	2,200
Jun 9, 2026	14.32	14.32	14.32	14.32	14.32	1.42%	-
Jun 8, 2026	14.12	14.26	14.12	14.12	14.12	-0.84%	500
Jun 5, 2026	14.86	14.86	14.24	14.24	14.24	-3.26%	2,030
Jun 4, 2026	14.48	14.72	14.48	14.72	14.72	-1.47%	350
Jun 3, 2026	14.94	14.94	14.94	14.94	14.94	-1.84%	-
Jun 2, 2026	15.22	15.22	15.22	15.22	15.22	0.40%	-
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