FRA:HF6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	33.80	33.80	32.61	32.61	-	-5.37%	-
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
May 19, 2026	31.60	33.19	31.60	33.14	31.75	4.87%	380
May 18, 2026	30.74	31.84	30.74	31.60	30.28	-0.91%	42
May 15, 2026	31.08	31.89	31.08	31.89	30.55	-2.45%	320
May 14, 2026	31.64	32.69	31.55	32.69	31.32	5.11%	1,186
May 13, 2026	32.32	33.12	31.10	31.10	29.80	-3.15%	137
May 12, 2026	31.81	33.20	31.81	32.11	30.77	0.56%	320
May 11, 2026	32.64	32.64	31.93	31.93	30.59	0.13%	35
May 8, 2026	31.89	31.89	31.89	31.89	30.55	-2.03%	-
May 7, 2026	31.36	33.11	31.36	32.55	31.19	-0.61%	1,840
May 6, 2026	32.49	32.75	32.49	32.75	31.38	-0.18%	350
May 5, 2026	30.94	32.81	30.94	32.81	31.44	7.01%	110
May 4, 2026	30.66	30.66	30.66	30.66	29.38	1.76%	-
Apr 30, 2026	30.13	30.13	30.13	30.13	28.87	-0.56%	-
Apr 29, 2026	30.30	30.30	30.30	30.30	29.03	0.30%	-
Apr 28, 2026	30.04	30.61	30.04	30.21	28.95	-1.31%	1,350
Apr 27, 2026	29.64	30.61	29.64	30.61	29.33	4.15%	1,000
Apr 24, 2026	29.16	29.79	29.16	29.39	28.16	-1.21%	301
Apr 23, 2026	28.63	29.75	28.63	29.75	28.50	4.50%	49
Apr 22, 2026	30.07	30.07	28.30	28.47	27.28	-7.95%	878
Apr 21, 2026	30.52	32.10	30.52	30.93	29.64	-0.93%	344
Apr 20, 2026	30.85	31.22	30.85	31.22	29.91	-2.44%	300
Apr 17, 2026	29.30	32.00	29.30	32.00	30.66	6.67%	843