FRA:HC5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	19.56	19.73	19.53	19.73	19.73	0.79%	200
Jul 24, 2026	19.31	19.64	19.31	19.57	19.57	1.35%	-
Jul 23, 2026	19.28	19.51	19.27	19.31	19.31	-0.21%	-
Jul 22, 2026	19.70	19.78	19.35	19.35	19.35	-2.03%	-
Jul 21, 2026	19.50	19.75	19.45	19.75	19.75	1.75%	500
Jul 20, 2026	19.46	19.59	19.41	19.41	19.41	-0.47%	-
Jul 17, 2026	19.28	19.68	19.28	19.59	19.50	0.82%	-
Jul 16, 2026	18.88	19.43	18.88	19.43	19.34	2.78%	-
Jul 15, 2026	18.87	19.08	18.87	18.91	18.82	-0.08%	210
Jul 14, 2026	18.96	18.96	18.80	18.92	18.83	-0.60%	-
Jul 13, 2026	18.83	19.06	18.83	19.04	18.95	0.45%	-
Jul 10, 2026	18.78	18.95	18.69	18.95	18.86	0.42%	-
Jul 9, 2026	18.98	19.04	18.87	18.87	18.78	-0.74%	-
Jul 8, 2026	18.86	19.09	18.86	19.01	18.92	-1.32%	-
Jul 7, 2026	18.93	19.29	18.93	19.27	19.18	1.90%	-
Jul 6, 2026	19.07	19.15	18.91	18.91	18.82	-0.68%	-
Jul 3, 2026	19.07	19.07	19.01	19.04	18.95	0.03%	-
Jul 2, 2026	18.91	19.03	18.84	19.03	18.94	0.03%	-
Jul 1, 2026	18.61	19.03	18.61	19.03	18.94	1.60%	-
Jun 30, 2026	19.13	19.13	18.73	18.73	18.64	-1.81%	-
Jun 29, 2026	18.90	19.07	18.71	19.07	18.98	1.38%	-
Jun 26, 2026	18.52	18.81	18.52	18.81	18.72	1.21%	-
Jun 25, 2026	18.23	18.59	18.23	18.59	18.50	1.81%	-
Jun 24, 2026	17.99	18.26	17.99	18.26	18.17	1.64%	-
Jun 23, 2026	17.52	18.06	17.35	17.96	17.88	3.22%	58
Jun 22, 2026	16.98	17.42	16.98	17.40	17.32	2.78%	-
Jun 19, 2026	16.99	16.99	16.93	16.93	16.85	-0.59%	-
Jun 18, 2026	16.84	17.04	16.84	17.03	16.95	1.25%	-
Jun 17, 2026	17.21	17.21	16.82	16.82	16.74	-2.38%	-
Jun 16, 2026	17.57	17.57	17.23	17.23	17.15	-1.43%	-
Jun 15, 2026	17.82	17.82	17.48	17.48	17.40	-1.06%	-
Jun 12, 2026	17.67	17.90	17.67	17.76	17.59	0.62%	-
Jun 11, 2026	17.69	17.84	17.65	17.65	17.48	0.14%	-
Jun 10, 2026	17.64	17.85	17.62	17.62	17.45	-0.59%	-
Jun 9, 2026	17.06	17.76	17.06	17.73	17.56	3.96%	1,500
Jun 8, 2026	17.03	17.08	17.00	17.05	16.89	-0.38%	1,100
Jun 5, 2026	16.77	17.12	16.77	17.12	16.95	2.79%	-
Jun 4, 2026	16.36	16.70	16.36	16.65	16.49	1.28%	-
Jun 3, 2026	16.64	16.64	16.44	16.44	16.28	-1.62%	-
Jun 2, 2026	16.19	16.71	16.19	16.71	16.55	2.48%	-
Jun 1, 2026	16.38	16.45	16.31	16.31	16.15	-0.34%	520
May 29, 2026	16.69	16.69	16.36	16.36	16.21	-1.65%	-
May 28, 2026	17.05	17.05	16.64	16.64	16.48	-2.00%	-
May 27, 2026	17.16	17.27	16.98	16.98	16.81	-1.14%	-
May 26, 2026	16.99	17.17	16.92	17.17	17.01	0.85%	-
May 25, 2026	17.00	17.03	17.00	17.03	16.86	0.35%	-
May 22, 2026	16.87	16.99	16.87	16.97	16.80	0.98%	-
May 21, 2026	16.82	16.86	16.72	16.80	16.64	-0.41%	-
May 20, 2026	16.55	16.87	16.55	16.87	16.71	1.75%	-
May 19, 2026	16.63	16.71	16.54	16.58	16.42	-0.69%	-