FRA:HAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	22.20	22.30	22.09	22.09	22.09	-3.96%	600
Jun 25, 2026	22.32	23.00	21.89	23.00	23.00	3.37%	450
Jun 24, 2026	22.30	22.30	22.25	22.25	22.25	3.97%	-
Jun 23, 2026	21.33	21.40	21.30	21.40	21.40	-3.52%	-
Jun 22, 2026	22.50	22.50	21.28	22.18	22.18	0.23%	21
Jun 19, 2026	22.19	22.21	22.13	22.13	22.13	2.03%	-
Jun 18, 2026	21.98	21.99	21.69	21.69	21.69	1.21%	-
Jun 17, 2026	21.90	21.90	21.43	21.43	21.43	-0.23%	-
Jun 16, 2026	22.33	22.33	21.48	21.48	21.48	-3.81%	-
Jun 15, 2026	22.15	22.50	21.40	22.33	22.33	3.05%	83
Jun 12, 2026	22.06	22.09	21.67	21.67	21.67	4.64%	-
Jun 11, 2026	21.05	21.11	20.71	20.71	20.71	-4.87%	-
Jun 10, 2026	21.84	21.84	21.77	21.77	21.77	4.01%	-
Jun 9, 2026	21.39	21.41	20.93	20.93	20.93	-3.37%	-
Jun 8, 2026	20.83	21.66	20.73	21.66	21.66	7.61%	200
Jun 5, 2026	20.77	20.77	20.29	20.29	20.13	-3.38%	-
Jun 4, 2026	20.73	21.09	20.73	21.00	20.83	-0.57%	80
Jun 3, 2026	20.99	21.12	20.45	21.12	20.95	3.73%	150
Jun 2, 2026	20.66	20.75	20.36	20.36	20.20	0.05%	1,518
Jun 1, 2026	20.58	20.58	20.35	20.35	20.19	-0.05%	-
May 29, 2026	20.54	20.55	20.36	20.36	20.20	0.15%	-
May 28, 2026	20.63	20.63	20.33	20.33	20.17	3.07%	-
May 27, 2026	19.80	19.82	19.73	19.73	19.57	-1.00%	145
May 26, 2026	20.03	20.03	19.93	19.93	19.77	-2.57%	-
May 25, 2026	20.73	20.73	20.45	20.45	20.29	3.75%	520
May 22, 2026	19.96	19.96	19.71	19.71	19.55	-0.33%	-
May 21, 2026	20.30	20.34	19.78	19.78	19.62	0.15%	-
May 20, 2026	19.98	19.98	19.75	19.75	19.59	-4.24%	-
May 19, 2026	20.72	20.77	20.62	20.62	20.45	-3.78%	-
May 18, 2026	21.31	21.43	21.31	21.43	21.26	-1.15%	-
May 15, 2026	21.78	21.78	21.68	21.68	21.51	1.98%	-
May 14, 2026	21.73	22.10	21.26	21.26	21.09	-0.47%	20
May 13, 2026	21.41	21.43	21.36	21.36	21.19	0.47%	-
May 12, 2026	21.49	21.53	21.26	21.26	21.09	-2.03%	-
May 11, 2026	21.40	21.70	21.37	21.70	21.53	8.85%	-
May 8, 2026	20.00	20.00	19.94	19.94	19.78	-0.97%	-
May 7, 2026	20.17	20.17	20.13	20.13	19.97	-4.73%	-
May 6, 2026	21.01	21.13	20.99	21.13	20.96	4.60%	28
May 5, 2026	19.80	20.20	19.76	20.20	20.04	-2.18%	10
May 4, 2026	20.70	20.70	20.65	20.65	20.48	2.99%	148
Apr 30, 2026	19.94	20.05	19.94	20.05	19.89	1.29%	-
Apr 29, 2026	19.88	19.88	19.80	19.80	19.64	1.85%	-
Apr 28, 2026	19.48	19.49	19.44	19.44	19.28	-0.18%	-
Apr 27, 2026	19.52	19.52	19.47	19.47	19.31	-1.99%	-
Apr 24, 2026	19.82	19.87	19.81	19.87	19.71	2.37%	-
Apr 23, 2026	19.32	19.41	19.32	19.41	19.25	-5.80%	-
Apr 22, 2026	20.60	21.00	20.59	20.60	20.44	1.13%	1,518
Apr 21, 2026	20.20	20.37	20.20	20.37	20.21	3.48%	-
Apr 20, 2026	19.67	19.69	19.67	19.69	19.53	3.39%	-
Apr 17, 2026	18.92	19.04	18.92	19.04	18.89	-1.09%	-