FRA:H4W Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	54.25	54.25	54.25	54.25	54.25	0.65%	-
Jul 17, 2026	53.90	53.90	53.90	53.90	53.90	0.94%	-
Jul 16, 2026	53.40	53.40	53.40	53.40	53.40	0.56%	-
Jul 15, 2026	53.10	53.10	53.10	53.10	53.10	-1.58%	-
Jul 14, 2026	53.55	53.95	53.55	53.95	53.95	0.47%	90
Jul 13, 2026	53.70	53.70	53.70	53.70	53.70	-1.38%	-
Jul 10, 2026	54.45	54.45	54.45	54.45	54.45	3.22%	12
Jul 9, 2026	52.75	52.75	52.75	52.75	52.75	0.29%	-
Jul 8, 2026	53.00	53.15	52.60	52.60	52.60	-3.49%	201
Jul 7, 2026	54.50	54.50	54.50	54.50	54.50	-2.24%	-
Jul 6, 2026	54.40	55.75	54.40	55.75	55.75	3.91%	306
Jul 3, 2026	54.80	54.80	53.65	53.65	53.65	0.85%	150
Jul 2, 2026	53.20	53.20	53.20	53.20	53.20	-0.37%	-
Jul 1, 2026	53.40	53.40	53.40	53.40	53.40	-2.38%	-
Jun 30, 2026	53.25	54.70	53.25	54.70	54.70	0.64%	48
Jun 29, 2026	54.35	54.35	54.35	54.35	54.35	-1.00%	-
Jun 26, 2026	54.90	54.90	54.90	54.90	54.90	-2.83%	-
Jun 25, 2026	55.30	56.50	55.30	56.50	56.50	4.15%	40
Jun 24, 2026	54.25	54.25	54.25	54.25	54.25	0.65%	-
Jun 23, 2026	53.90	53.90	53.90	53.90	53.90	-0.28%	-
Jun 22, 2026	54.05	54.05	54.05	54.05	54.05	-3.40%	-
Jun 19, 2026	55.95	55.95	55.95	55.95	55.95	3.90%	-
Jun 18, 2026	53.85	53.85	53.85	53.85	53.85	-0.28%	-
Jun 17, 2026	53.15	54.30	53.15	54.00	54.00	-2.88%	294
Jun 16, 2026	54.30	55.60	54.30	55.60	55.60	-2.46%	1,120
Jun 15, 2026	57.00	57.00	57.00	57.00	57.00	6.05%	-
Jun 12, 2026	53.75	53.75	53.75	53.75	53.75	0.66%	-
Jun 11, 2026	53.40	53.40	53.40	53.40	53.40	1.42%	38
Jun 10, 2026	52.65	52.65	52.65	52.65	52.65	0.77%	-
Jun 9, 2026	52.25	52.25	52.25	52.25	52.25	-1.51%	-
Jun 8, 2026	53.10	53.10	53.05	53.05	53.05	-1.03%	755
Jun 5, 2026	53.60	53.60	53.60	53.60	53.60	-	1
Jun 4, 2026	54.90	54.90	53.60	53.60	53.60	-3.51%	51
Jun 3, 2026	55.55	55.55	55.55	55.55	55.55	1.93%	-
Jun 2, 2026	54.50	54.50	54.50	54.50	54.50	-5.22%	-
Jun 1, 2026	56.35	57.50	56.35	57.50	57.50	-0.35%	35
May 29, 2026	56.30	57.70	56.30	57.70	57.70	3.04%	1
May 28, 2026	56.85	56.85	56.00	56.00	56.00	-5.33%	806
May 27, 2026	57.80	59.15	57.80	59.15	59.15	0.25%	15
May 26, 2026	58.80	59.25	58.80	59.00	59.00	-2.48%	85
May 25, 2026	60.50	60.50	60.50	60.50	60.50	0.33%	200
May 22, 2026	60.30	60.30	60.30	60.30	60.30	1.17%	-
May 21, 2026	59.60	59.60	59.60	59.60	59.60	-0.67%	-
May 20, 2026	60.00	60.00	60.00	60.00	60.00	-2.83%	-
May 19, 2026	61.05	61.75	60.55	61.75	61.75	0.41%	572
May 18, 2026	61.50	61.50	61.50	61.50	61.50	-3.61%	-
May 15, 2026	63.15	63.80	63.15	63.80	63.80	2.16%	48
May 14, 2026	61.10	62.45	61.10	62.45	62.45	-0.08%	170
May 13, 2026	60.85	62.50	60.85	62.50	62.50	2.63%	94
May 12, 2026	60.90	60.90	60.90	60.90	60.90	1.67%	-