FRA:H4W Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	50.50	50.50	50.50	50.50	-	-3.81%	-
Aug 25, 2026	52.50	52.50	52.50	52.50	52.50	-0.85%	60
Aug 24, 2026	51.90	53.25	51.90	52.95	52.95	1.15%	380
Aug 21, 2026	52.35	52.35	52.35	52.35	52.35	0.48%	-
Aug 20, 2026	52.10	52.10	52.10	52.10	52.10	-2.69%	-
Aug 19, 2026	52.65	54.10	52.65	54.10	53.54	2.46%	30
Aug 18, 2026	52.80	52.80	52.80	52.80	52.26	0.28%	-
Aug 17, 2026	52.65	52.65	52.65	52.65	52.11	-0.66%	-
Aug 14, 2026	53.00	53.00	53.00	53.00	52.45	-3.11%	-
Aug 13, 2026	54.15	54.70	54.10	54.70	54.14	1.02%	110
Aug 12, 2026	54.15	54.15	54.15	54.15	53.59	0.37%	-
Aug 11, 2026	53.95	53.95	53.95	53.95	53.39	-5.35%	260
Aug 10, 2026	56.15	57.00	56.15	57.00	56.41	-0.18%	260
Aug 7, 2026	54.95	57.10	54.95	57.10	56.51	0.97%	64
Aug 6, 2026	54.30	56.55	54.30	56.55	55.97	4.34%	60
Aug 5, 2026	54.20	54.20	54.20	54.20	53.64	-5.08%	-
Aug 4, 2026	56.45	57.10	56.45	57.10	56.51	2.61%	65
Aug 3, 2026	55.65	55.65	55.65	55.65	55.08	-3.30%	-
Jul 31, 2026	57.55	57.55	57.55	57.55	56.96	-3.20%	-
Jul 30, 2026	58.60	59.45	58.60	59.45	58.84	2.24%	100
Jul 29, 2026	58.15	58.15	58.15	58.15	57.55	3.47%	-
Jul 28, 2026	55.40	56.20	55.40	56.20	55.62	1.08%	88
Jul 27, 2026	56.45	56.45	55.60	55.60	55.03	0.09%	155
Jul 24, 2026	55.55	55.55	55.55	55.55	54.98	-	-
Jul 23, 2026	55.55	55.55	55.55	55.55	54.98	-1.24%	-
Jul 22, 2026	56.25	56.25	56.25	56.25	55.67	0.72%	-
Jul 21, 2026	56.05	56.55	55.85	55.85	55.27	2.95%	484
Jul 20, 2026	54.25	54.25	54.25	54.25	53.69	0.65%	-
Jul 17, 2026	53.90	53.90	53.90	53.90	53.34	0.94%	-
Jul 16, 2026	53.40	53.40	53.40	53.40	52.85	0.56%	-
Jul 15, 2026	53.10	53.10	53.10	53.10	52.55	-1.58%	-
Jul 14, 2026	53.55	53.95	53.55	53.95	53.39	0.47%	90
Jul 13, 2026	53.70	53.70	53.70	53.70	53.15	-1.38%	-
Jul 10, 2026	54.45	54.45	54.45	54.45	53.89	3.22%	12
Jul 9, 2026	52.75	52.75	52.75	52.75	52.21	0.29%	-
Jul 8, 2026	53.00	53.15	52.60	52.60	52.06	-3.49%	201
Jul 7, 2026	54.50	54.50	54.50	54.50	53.94	-2.24%	-
Jul 6, 2026	54.40	55.75	54.40	55.75	55.18	3.91%	306
Jul 3, 2026	54.80	54.80	53.65	53.65	53.10	0.85%	150
Jul 2, 2026	53.20	53.20	53.20	53.20	52.65	-0.37%	-
Jul 1, 2026	53.40	53.40	53.40	53.40	52.85	-2.38%	-
Jun 30, 2026	53.25	54.70	53.25	54.70	54.14	0.64%	48
Jun 29, 2026	54.35	54.35	54.35	54.35	53.79	-1.00%	-
Jun 26, 2026	54.90	54.90	54.90	54.90	54.33	-2.83%	-
Jun 25, 2026	55.30	56.50	55.30	56.50	55.92	4.15%	40
Jun 24, 2026	54.25	54.25	54.25	54.25	53.69	0.65%	-
Jun 23, 2026	53.90	53.90	53.90	53.90	53.34	-0.28%	-
Jun 22, 2026	54.05	54.05	54.05	54.05	53.49	-3.40%	-
Jun 19, 2026	55.95	55.95	55.95	55.95	55.37	3.90%	-
Jun 18, 2026	53.85	53.85	53.85	53.85	53.30	-0.28%	-