FRA:H4W Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 11, 2026	60.10	61.50	59.90	59.90	59.90	-0.50%	130
May 8, 2026	60.20	60.20	60.20	60.20	60.20	1.69%	-
May 7, 2026	57.90	59.20	57.90	59.20	59.20	2.25%	75
May 6, 2026	56.85	57.90	56.85	57.90	57.90	0.87%	720
May 5, 2026	57.40	57.40	57.40	57.40	57.40	-1.37%	-
May 4, 2026	58.20	58.20	58.20	58.20	58.20	1.22%	80
Apr 30, 2026	57.50	57.50	57.50	57.50	57.50	-2.95%	-
Apr 29, 2026	58.30	59.25	58.30	59.25	59.25	-0.08%	103
Apr 28, 2026	59.25	59.30	59.25	59.30	59.30	-3.73%	50
Apr 27, 2026	60.65	61.60	60.65	61.60	61.60	1.15%	43
Apr 24, 2026	60.90	60.90	60.90	60.90	60.90	-1.06%	-
Apr 23, 2026	61.55	61.55	61.55	61.55	61.55	0.08%	-
Apr 22, 2026	61.50	61.50	61.50	61.50	61.50	0.99%	-
Apr 21, 2026	60.90	60.90	60.90	60.90	60.90	-1.30%	-
Apr 20, 2026	61.70	61.70	61.70	61.70	61.70	0.16%	-
Apr 17, 2026	61.60	61.60	61.60	61.60	61.60	-1.68%	-