FRA:HF6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	32.78	34.50	32.78	34.50	-	2.37%	-
Jul 27, 2026	33.70	33.70	33.70	33.70	33.70	-2.88%	-
Jul 24, 2026	34.30	34.70	34.03	34.70	34.70	0.61%	2,021
Jul 23, 2026	32.79	34.52	32.79	34.49	34.49	1.74%	86
Jul 22, 2026	33.13	33.90	33.13	33.90	33.90	3.42%	200
Jul 21, 2026	32.07	32.78	32.07	32.78	32.78	0.49%	60
Jul 20, 2026	32.62	32.62	32.62	32.62	32.62	2.87%	300
Jul 17, 2026	31.71	31.71	31.71	31.71	31.71	-2.22%	-
Jul 16, 2026	32.08	32.43	32.08	32.43	32.43	-1.91%	200
Jul 15, 2026	33.34	33.34	33.06	33.06	33.06	-1.20%	85
Jul 14, 2026	32.32	33.46	32.32	33.46	33.46	3.11%	30
Jul 13, 2026	32.45	32.45	32.45	32.45	32.45	3.21%	-
Jul 10, 2026	31.44	31.44	31.44	31.44	31.44	-4.09%	-
Jul 9, 2026	33.00	33.00	32.78	32.78	32.78	-3.02%	100
Jul 8, 2026	33.80	33.80	33.80	33.80	33.80	4.97%	45
Jul 7, 2026	31.95	32.76	31.95	32.20	32.20	1.74%	2,100
Jul 6, 2026	31.65	31.65	31.65	31.65	31.65	-2.01%	-
Jul 3, 2026	31.46	32.30	31.46	32.30	32.30	2.93%	270
Jul 2, 2026	29.84	31.59	29.84	31.38	31.38	5.27%	125
Jul 1, 2026	29.81	29.81	29.81	29.81	29.81	-3.53%	-
Jun 30, 2026	30.94	31.00	30.90	30.90	30.90	-1.28%	430
Jun 29, 2026	31.50	31.92	31.30	31.30	31.30	-1.20%	1,127
Jun 26, 2026	33.80	33.80	31.68	31.68	31.68	-8.07%	3,720
Jun 25, 2026	36.00	36.06	34.46	34.46	34.46	-4.65%	574
Jun 24, 2026	36.98	37.95	36.14	36.14	36.14	-2.06%	295
Jun 23, 2026	35.77	36.90	35.77	36.90	36.90	1.65%	500
Jun 22, 2026	34.37	36.55	34.37	36.30	36.30	5.52%	517
Jun 19, 2026	35.59	35.59	34.40	34.40	34.40	-1.99%	564
Jun 18, 2026	32.85	35.10	32.85	35.10	35.10	1.80%	1,685
Jun 17, 2026	33.03	34.48	33.03	34.48	34.48	0.47%	100
Jun 16, 2026	33.14	34.32	33.14	34.32	34.32	5.24%	120
Jun 15, 2026	34.70	34.70	32.61	32.61	32.61	-0.43%	208
Jun 12, 2026	31.30	32.75	30.53	32.75	32.75	6.38%	547
Jun 11, 2026	32.54	33.00	31.15	32.13	30.78	3.51%	2,958
Jun 10, 2026	30.37	31.04	30.37	31.04	29.74	3.47%	95
Jun 9, 2026	30.00	30.00	29.99	30.00	28.74	-3.07%	1,100
Jun 8, 2026	30.50	30.95	30.50	30.95	29.65	3.79%	104
Jun 5, 2026	29.82	29.82	29.82	29.82	28.57	0.64%	50
Jun 4, 2026	29.25	29.63	29.25	29.63	28.39	-0.40%	15
Jun 3, 2026	29.12	29.75	29.12	29.75	28.50	2.09%	1,000
Jun 2, 2026	29.30	30.47	29.14	29.14	27.92	-0.58%	277
Jun 1, 2026	30.47	30.47	29.31	29.31	28.08	1.31%	813
May 29, 2026	29.46	29.50	28.93	28.93	27.72	-4.46%	215
May 28, 2026	29.98	31.10	29.98	30.28	29.01	0.93%	2,090
May 27, 2026	30.81	30.81	30.00	30.00	28.74	-3.38%	269
May 26, 2026	31.05	31.05	31.05	31.05	29.75	-4.23%	-
May 25, 2026	32.91	32.91	32.42	32.42	31.06	-0.28%	60
May 22, 2026	33.00	33.00	32.51	32.51	31.15	-5.33%	30
May 21, 2026	32.67	34.34	32.67	34.34	32.90	3.53%	85
May 20, 2026	33.17	33.17	33.17	33.17	31.78	0.09%	1