FRA:HF6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	36.09	36.09	36.09	36.09	36.09	-3.17%	-
Aug 25, 2026	37.09	37.27	37.09	37.27	37.27	-0.11%	60
Aug 24, 2026	36.66	37.90	36.66	37.31	37.31	-0.88%	621
Aug 21, 2026	36.56	37.64	36.56	37.64	37.64	0.03%	474
Aug 20, 2026	37.21	38.57	37.21	37.63	37.63	-2.21%	669
Aug 19, 2026	36.51	38.48	36.51	38.48	38.48	2.61%	10,075
Aug 18, 2026	35.66	37.50	35.66	37.50	37.50	2.80%	1,130
Aug 17, 2026	35.26	36.48	35.26	36.48	36.48	4.23%	145
Aug 14, 2026	34.76	35.20	34.76	35.00	35.00	4.79%	65
Aug 13, 2026	33.40	33.40	33.40	33.40	33.40	-1.76%	-
Aug 12, 2026	32.17	34.00	32.17	34.00	34.00	2.04%	82
Aug 11, 2026	33.30	33.94	33.30	33.32	33.32	-2.80%	391
Aug 10, 2026	33.41	34.28	33.41	34.28	34.28	0.41%	540
Aug 7, 2026	33.58	34.20	33.58	34.14	34.14	1.64%	144
Aug 6, 2026	32.63	33.59	32.63	33.59	33.59	1.79%	50
Aug 5, 2026	33.48	33.75	33.00	33.00	33.00	-4.84%	1,065
Aug 4, 2026	34.99	35.39	33.33	34.68	34.68	0.52%	2,603
Aug 3, 2026	34.30	34.50	34.07	34.50	34.50	4.45%	145
Jul 31, 2026	33.03	33.03	33.03	33.03	33.03	-1.70%	-
Jul 30, 2026	33.31	34.45	33.31	33.60	33.60	-2.86%	229
Jul 29, 2026	33.49	34.59	33.49	34.59	34.59	0.26%	1,570
Jul 28, 2026	32.78	34.50	32.78	34.50	34.50	2.37%	550
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