FRA:HAS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	72.02	72.02	72.02	72.02	-	-0.91%	-
Jun 2, 2026	72.68	72.68	72.68	72.68	72.68	-1.49%	-
Jun 1, 2026	73.40	73.78	73.40	73.78	73.78	0.57%	75
May 29, 2026	73.96	73.96	73.96	73.96	73.36	-1.70%	-
May 28, 2026	75.30	75.32	75.24	75.24	74.63	-0.21%	80
May 27, 2026	75.40	75.40	75.40	75.40	74.79	-0.63%	-
May 26, 2026	75.88	75.88	75.88	75.88	75.27	-0.78%	-
May 25, 2026	76.48	76.48	76.48	76.48	75.86	-1.60%	-
May 22, 2026	77.72	77.72	77.72	77.72	77.09	2.02%	-
May 21, 2026	76.18	76.18	76.18	76.18	75.56	-1.42%	-
May 20, 2026	84.00	84.22	77.28	77.28	76.65	-4.12%	1,105
May 19, 2026	79.94	80.60	79.94	80.60	79.95	-0.64%	196
May 18, 2026	81.12	81.12	81.12	81.12	80.46	0.12%	-
May 15, 2026	81.02	81.02	81.02	81.02	80.36	1.15%	-
May 14, 2026	80.10	80.10	80.10	80.10	79.45	-1.35%	-
May 13, 2026	80.70	81.20	80.70	81.20	80.54	0.79%	5
May 12, 2026	81.36	81.36	80.56	80.56	79.91	-2.66%	260
May 11, 2026	82.76	82.76	82.76	82.76	82.09	-0.27%	-
May 8, 2026	82.98	82.98	82.98	82.98	82.31	0.31%	-
May 7, 2026	82.72	82.72	82.72	82.72	82.05	1.92%	-
May 6, 2026	81.16	81.16	81.16	81.16	80.50	0.72%	-
May 5, 2026	80.40	80.58	80.40	80.58	79.93	-0.64%	33
May 4, 2026	81.10	81.10	81.10	81.10	80.44	1.38%	-
Apr 30, 2026	80.00	80.00	80.00	80.00	79.35	-0.62%	-
Apr 29, 2026	81.44	81.44	80.50	80.50	79.85	-1.15%	25
Apr 28, 2026	80.36	81.44	80.36	81.44	80.78	0.99%	23
Apr 27, 2026	80.84	81.30	80.64	80.64	79.99	-2.89%	102
Apr 24, 2026	83.04	83.04	83.04	83.04	82.37	-0.81%	-
Apr 23, 2026	76.92	83.74	76.92	83.72	83.04	7.58%	199
Apr 22, 2026	77.82	77.82	77.82	77.82	77.19	-3.71%	-
Apr 21, 2026	80.82	80.82	80.82	80.82	80.17	-1.25%	-
Apr 20, 2026	81.84	81.84	81.84	81.84	81.18	-0.20%	-
Apr 17, 2026	78.84	82.00	78.84	82.00	81.34	2.94%	15
Apr 16, 2026	79.66	79.66	79.66	79.66	79.01	1.76%	-
Apr 15, 2026	78.28	78.28	78.28	78.28	77.65	-0.18%	-
Apr 14, 2026	78.42	78.42	78.42	78.42	77.78	1.08%	-
Apr 13, 2026	77.58	77.58	77.58	77.58	76.95	-2.34%	-
Apr 10, 2026	79.44	79.44	79.44	79.44	78.80	0.20%	-
Apr 9, 2026	80.20	80.20	79.28	79.28	78.64	0.74%	5
Apr 8, 2026	77.96	78.72	77.96	78.70	78.06	0.64%	150
Apr 7, 2026	78.20	78.20	78.20	78.20	77.57	3.59%	-
Apr 2, 2026	75.49	75.49	75.49	75.49	74.88	-6.79%	-
Apr 1, 2026	80.99	80.99	80.99	80.99	80.33	3.48%	-
Mar 31, 2026	78.27	78.27	78.27	78.27	77.64	1.64%	-
Mar 30, 2026	77.01	77.01	77.01	77.01	76.39	-2.69%	-
Mar 27, 2026	79.14	79.14	79.14	79.14	78.50	0.33%	-
Mar 26, 2026	78.30	79.36	78.30	78.88	78.24	-1.82%	165
Mar 25, 2026	80.34	80.34	80.34	80.34	79.69	1.07%	-
Mar 24, 2026	79.49	79.49	79.49	79.49	78.85	2.49%	-
Mar 23, 2026	77.56	77.56	77.56	77.56	76.93	-1.03%	-