FRA:HC5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	17.81	17.83	17.66	17.66	17.66	-0.79%	-
Sep 17, 2026	17.78	18.00	17.78	17.80	17.80	0.85%	-
Sep 16, 2026	17.41	17.65	17.41	17.65	17.65	1.41%	-
Sep 15, 2026	17.52	17.56	17.40	17.40	17.40	-0.85%	-
Sep 14, 2026	17.38	17.61	17.36	17.55	17.55	1.20%	-
Sep 11, 2026	17.53	17.63	17.38	17.43	17.34	-0.29%	-
Sep 10, 2026	17.50	17.60	17.47	17.48	17.39	-0.03%	-
Sep 9, 2026	17.60	17.60	17.34	17.49	17.40	-0.71%	-
Sep 8, 2026	17.68	17.69	17.61	17.61	17.52	-0.62%	-
Sep 7, 2026	17.61	17.74	17.61	17.72	17.63	-0.08%	-
Sep 4, 2026	18.00	18.02	17.74	17.74	17.65	-1.55%	-
Sep 3, 2026	18.08	18.08	17.94	18.02	17.92	-0.61%	-
Sep 2, 2026	17.89	18.13	17.80	18.13	18.03	1.48%	-
Sep 1, 2026	17.87	18.02	17.77	17.86	17.77	0.20%	-
Aug 31, 2026	18.01	18.01	17.81	17.83	17.74	-1.33%	-
Aug 28, 2026	18.14	18.18	18.07	18.07	17.97	-0.61%	-
Aug 27, 2026	18.45	18.45	18.18	18.18	18.08	-1.54%	-
Aug 26, 2026	18.47	18.58	18.46	18.46	18.37	0.05%	-
Aug 25, 2026	18.48	18.57	18.40	18.45	18.36	-0.14%	-
Aug 24, 2026	18.23	18.48	18.23	18.48	18.38	1.62%	-
Aug 21, 2026	18.05	18.19	18.02	18.18	18.09	0.08%	-
Aug 20, 2026	17.71	18.17	17.66	18.17	18.07	2.63%	-
Aug 19, 2026	17.60	17.70	17.60	17.70	17.61	0.45%	-
Aug 18, 2026	17.67	17.79	17.61	17.62	17.53	-0.76%	-
Aug 17, 2026	17.77	17.77	17.65	17.76	17.67	-0.63%	-
Aug 14, 2026	17.96	17.99	17.89	17.96	17.78	-0.19%	-
Aug 13, 2026	17.86	18.04	17.86	17.99	17.81	0.73%	-
Aug 12, 2026	17.71	17.97	17.71	17.86	17.68	0.82%	-
Aug 11, 2026	18.01	18.01	17.72	17.72	17.54	-2.21%	-
Aug 10, 2026	18.44	18.44	18.12	18.12	17.94	-1.50%	-
Aug 7, 2026	18.20	18.42	18.19	18.39	18.21	0.55%	100
Aug 6, 2026	18.82	18.93	18.29	18.29	18.11	-3.13%	-
Aug 5, 2026	18.72	19.00	18.72	18.88	18.69	1.02%	-
Aug 4, 2026	18.75	18.75	18.49	18.69	18.51	-0.66%	-
Aug 3, 2026	18.94	19.15	18.81	18.82	18.63	-0.40%	200
Jul 31, 2026	19.16	19.16	18.89	18.89	18.70	-0.63%	-
Jul 30, 2026	19.60	19.60	19.01	19.01	18.82	-2.91%	-
Jul 29, 2026	19.90	19.98	19.58	19.58	19.39	-2.25%	-
Jul 28, 2026	19.73	20.03	19.73	20.03	19.83	1.55%	100
Jul 27, 2026	19.56	19.73	19.53	19.73	19.53	0.79%	200
Jul 24, 2026	19.31	19.64	19.31	19.57	19.38	1.35%	-
Jul 23, 2026	19.28	19.51	19.27	19.31	19.12	-0.21%	-
Jul 22, 2026	19.70	19.78	19.35	19.35	19.16	-2.03%	-
Jul 21, 2026	19.50	19.75	19.45	19.75	19.55	1.75%	500
Jul 20, 2026	19.46	19.59	19.41	19.41	19.22	-0.47%	-
Jul 17, 2026	19.28	19.68	19.28	19.59	19.31	0.82%	-
Jul 16, 2026	18.88	19.43	18.88	19.43	19.15	2.78%	-
Jul 15, 2026	18.87	19.08	18.87	18.91	18.63	-0.08%	210
Jul 14, 2026	18.96	18.96	18.80	18.92	18.65	-0.60%	-
Jul 13, 2026	18.83	19.06	18.83	19.04	18.76	0.45%	-