FRA:HF6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	29.30	30.47	29.30	30.47	-	3.96%	-
Jun 1, 2026	30.47	30.47	29.31	29.31	29.31	1.31%	813
May 29, 2026	29.46	29.50	28.93	28.93	28.93	-4.46%	215
May 28, 2026	29.98	31.10	29.98	30.28	30.28	0.93%	2,090
May 27, 2026	30.81	30.81	30.00	30.00	30.00	-3.38%	269
May 26, 2026	31.05	31.05	31.05	31.05	31.05	-4.23%	-
May 25, 2026	32.91	32.91	32.42	32.42	32.42	-0.28%	60
May 22, 2026	33.00	33.00	32.51	32.51	32.51	-5.33%	30
May 21, 2026	32.67	34.34	32.67	34.34	34.34	3.53%	85
May 20, 2026	33.17	33.17	33.17	33.17	33.17	0.09%	1
May 19, 2026	31.60	33.19	31.60	33.14	33.14	4.87%	380
May 18, 2026	30.74	31.84	30.74	31.60	31.60	-0.91%	42
May 15, 2026	31.08	31.89	31.08	31.89	31.89	-2.45%	320
May 14, 2026	31.64	32.69	31.55	32.69	32.69	5.11%	1,186
May 13, 2026	32.32	33.12	31.10	31.10	31.10	-3.15%	137
May 12, 2026	31.81	33.20	31.81	32.11	32.11	0.56%	320
May 11, 2026	32.64	32.64	31.93	31.93	31.93	0.13%	35
May 8, 2026	31.89	31.89	31.89	31.89	31.89	-2.03%	-
May 7, 2026	31.36	33.11	31.36	32.55	32.55	-0.61%	1,840
May 6, 2026	32.49	32.75	32.49	32.75	32.75	-0.18%	350
May 5, 2026	30.94	32.81	30.94	32.81	32.81	7.01%	110
May 4, 2026	30.66	30.66	30.66	30.66	30.66	1.76%	-
Apr 30, 2026	30.13	30.13	30.13	30.13	30.13	-0.56%	-
Apr 29, 2026	30.30	30.30	30.30	30.30	30.30	0.30%	-
Apr 28, 2026	30.04	30.61	30.04	30.21	30.21	-1.31%	1,350
Apr 27, 2026	29.64	30.61	29.64	30.61	30.61	4.15%	1,000
Apr 24, 2026	29.16	29.79	29.16	29.39	29.39	-1.21%	301
Apr 23, 2026	28.63	29.75	28.63	29.75	29.75	4.50%	49
Apr 22, 2026	30.07	30.07	28.30	28.47	28.47	-7.95%	878
Apr 21, 2026	30.52	32.10	30.52	30.93	30.93	-0.93%	344
Apr 20, 2026	30.85	31.22	30.85	31.22	31.22	-2.44%	300
Apr 17, 2026	29.30	32.00	29.30	32.00	32.00	6.67%	843
Apr 16, 2026	29.74	30.00	29.74	30.00	30.00	3.52%	120
Apr 15, 2026	28.98	28.99	28.98	28.98	28.98	-1.09%	2
Apr 14, 2026	30.02	30.02	29.30	29.30	29.30	-0.03%	20
Apr 13, 2026	28.75	29.31	28.75	29.31	29.31	1.07%	2,300
Apr 10, 2026	29.40	29.87	29.00	29.00	29.00	-3.97%	2,581
Apr 9, 2026	30.06	30.70	30.06	30.20	30.20	0.27%	330
Apr 8, 2026	30.20	30.26	30.12	30.12	30.12	-3.46%	470
Apr 7, 2026	31.21	31.49	31.20	31.20	31.20	-1.27%	145
Apr 2, 2026	29.91	32.00	29.91	31.60	31.60	6.18%	581
Apr 1, 2026	29.76	29.76	29.76	29.76	29.76	3.77%	-
Mar 31, 2026	28.68	28.68	28.68	28.68	28.68	-5.53%	-
Mar 30, 2026	28.84	30.36	28.84	30.36	30.36	2.92%	290
Mar 27, 2026	29.16	29.50	29.16	29.50	29.50	-3.25%	1,500
Mar 26, 2026	28.52	30.49	28.52	30.49	30.49	4.27%	728
Mar 25, 2026	30.16	30.50	29.24	29.24	29.24	-5.95%	3,355
Mar 24, 2026	28.28	31.09	28.28	31.09	31.09	6.88%	30
Mar 23, 2026	27.91	29.09	27.91	29.09	29.09	0.94%	50
Mar 20, 2026	27.79	28.94	27.79	28.82	28.82	0.21%	129