FRA:HC5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	18.48	18.57	18.40	18.57	18.57	0.49%	-
Aug 24, 2026	18.23	18.48	18.23	18.48	18.48	1.62%	-
Aug 21, 2026	18.05	18.19	18.02	18.18	18.18	0.08%	-
Aug 20, 2026	17.71	18.17	17.66	18.17	18.17	2.63%	-
Aug 19, 2026	17.60	17.70	17.60	17.70	17.70	0.45%	-
Aug 18, 2026	17.67	17.79	17.61	17.62	17.62	-0.76%	-
Aug 17, 2026	17.77	17.77	17.65	17.76	17.76	-0.63%	-
Aug 14, 2026	17.96	17.99	17.89	17.96	17.87	-0.19%	-
Aug 13, 2026	17.86	18.04	17.86	17.99	17.90	0.73%	-
Aug 12, 2026	17.71	17.97	17.71	17.86	17.77	0.82%	-
Aug 11, 2026	18.01	18.01	17.72	17.72	17.63	-2.21%	-
Aug 10, 2026	18.44	18.44	18.12	18.12	18.03	-1.50%	-
Aug 7, 2026	18.20	18.42	18.19	18.39	18.30	0.55%	100
Aug 6, 2026	18.82	18.93	18.29	18.29	18.20	-3.13%	-
Aug 5, 2026	18.72	19.00	18.72	18.88	18.79	1.02%	-
Aug 4, 2026	18.75	18.75	18.49	18.69	18.60	-0.66%	-
Aug 3, 2026	18.94	19.15	18.81	18.82	18.72	-0.40%	200
Jul 31, 2026	19.16	19.16	18.89	18.89	18.80	-0.63%	-
Jul 30, 2026	19.60	19.60	19.01	19.01	18.92	-2.91%	-
Jul 29, 2026	19.90	19.98	19.58	19.58	19.48	-2.25%	-
Jul 28, 2026	19.73	20.03	19.73	20.03	19.93	1.55%	100
Jul 27, 2026	19.56	19.73	19.53	19.73	19.63	0.79%	200
Jul 24, 2026	19.31	19.64	19.31	19.57	19.47	1.35%	-
Jul 23, 2026	19.28	19.51	19.27	19.31	19.22	-0.21%	-
Jul 22, 2026	19.70	19.78	19.35	19.35	19.26	-2.03%	-
Jul 21, 2026	19.50	19.75	19.45	19.75	19.65	1.75%	500
Jul 20, 2026	19.46	19.59	19.41	19.41	19.32	-0.47%	-
Jul 17, 2026	19.28	19.68	19.28	19.59	19.41	0.82%	-
Jul 16, 2026	18.88	19.43	18.88	19.43	19.25	2.78%	-
Jul 15, 2026	18.87	19.08	18.87	18.91	18.73	-0.08%	210
Jul 14, 2026	18.96	18.96	18.80	18.92	18.74	-0.60%	-
Jul 13, 2026	18.83	19.06	18.83	19.04	18.86	0.45%	-
Jul 10, 2026	18.78	18.95	18.69	18.95	18.77	0.42%	-
Jul 9, 2026	18.98	19.04	18.87	18.87	18.69	-0.74%	-
Jul 8, 2026	18.86	19.09	18.86	19.01	18.83	-1.32%	-
Jul 7, 2026	18.93	19.29	18.93	19.27	19.08	1.90%	-
Jul 6, 2026	19.07	19.15	18.91	18.91	18.73	-0.68%	-
Jul 3, 2026	19.07	19.07	19.01	19.04	18.86	0.03%	-
Jul 2, 2026	18.91	19.03	18.84	19.03	18.85	0.03%	-
Jul 1, 2026	18.61	19.03	18.61	19.03	18.85	1.60%	-
Jun 30, 2026	19.13	19.13	18.73	18.73	18.55	-1.81%	-
Jun 29, 2026	18.90	19.07	18.71	19.07	18.89	1.38%	-
Jun 26, 2026	18.52	18.81	18.52	18.81	18.63	1.21%	-
Jun 25, 2026	18.23	18.59	18.23	18.59	18.41	1.81%	-
Jun 24, 2026	17.99	18.26	17.99	18.26	18.08	1.64%	-
Jun 23, 2026	17.52	18.06	17.35	17.96	17.79	3.22%	58
Jun 22, 2026	16.98	17.42	16.98	17.40	17.24	2.78%	-
Jun 19, 2026	16.99	16.99	16.93	16.93	16.77	-0.59%	-
Jun 18, 2026	16.84	17.04	16.84	17.03	16.87	1.25%	-
Jun 17, 2026	17.21	17.21	16.82	16.82	16.66	-2.38%	-