FRA:HIA1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	28.15	28.15	27.25	27.25	27.25	-4.39%	60
Nov 12, 2026	27.90	28.70	27.90	28.50	28.50	0.18%	215
Nov 11, 2026	27.55	28.45	27.55	28.45	28.45	2.52%	300
Nov 10, 2026	27.30	27.75	27.30	27.75	27.75	3.74%	159
Nov 9, 2026	26.40	27.40	26.40	26.75	26.75	1.71%	955
Nov 6, 2026	25.40	26.95	25.40	26.30	26.30	1.94%	495
Nov 5, 2026	26.70	27.15	25.80	25.80	25.80	-7.03%	350
Nov 4, 2026	27.70	28.00	27.55	27.75	27.75	-4.15%	1,303
Nov 3, 2026	28.20	29.10	28.20	28.95	28.95	2.30%	2,303
Nov 2, 2026	28.40	28.40	27.95	28.30	28.30	-2.41%	512
Oct 30, 2026	28.90	29.10	28.65	29.00	29.00	0.35%	1,525
Oct 29, 2026	29.30	29.30	28.90	28.90	28.90	-11.21%	931
Oct 28, 2026	31.10	32.55	30.75	32.55	32.55	1.09%	1,322
Oct 27, 2026	31.60	32.60	31.60	32.20	32.20	1.26%	677
Oct 26, 2026	31.80	31.80	31.80	31.80	31.80	0.47%	546
Oct 23, 2026	31.75	31.95	31.65	31.65	31.65	-2.91%	520
Oct 22, 2026	32.40	32.60	32.40	32.60	32.60	-1.36%	100
Oct 21, 2026	33.00	33.05	32.35	33.05	33.05	0.30%	842
Oct 20, 2026	32.35	32.95	32.35	32.95	32.95	5.95%	164
Oct 19, 2026	32.80	32.80	31.10	31.10	31.10	-2.20%	2,216
Oct 16, 2026	32.45	32.70	31.80	31.80	31.80	-2.00%	175
Oct 15, 2026	32.00	32.45	31.90	32.45	32.45	-0.61%	90
Oct 14, 2026	33.00	33.00	32.25	32.65	32.65	1.71%	618
Oct 13, 2026	32.10	32.10	32.10	32.10	32.10	-0.47%	-
Oct 12, 2026	32.35	32.50	31.60	32.25	32.25	-0.31%	932
Oct 9, 2026	31.80	32.35	31.70	32.35	32.35	2.05%	966
Oct 8, 2026	31.70	31.70	31.70	31.70	31.70	-0.16%	-
Oct 7, 2026	31.75	31.75	31.75	31.75	31.75	-0.78%	-
Oct 6, 2026	31.60	32.00	31.60	32.00	32.00	0.95%	857
Oct 5, 2026	31.60	32.00	31.60	31.70	31.70	0.96%	1,342
Oct 2, 2026	30.85	31.40	30.85	31.40	31.40	2.11%	20
Oct 1, 2026	30.90	30.90	30.75	30.75	30.75	-0.49%	100
Sep 30, 2026	30.60	31.60	30.60	30.90	30.90	0.49%	963
Sep 29, 2026	30.30	30.75	30.30	30.75	30.75	1.17%	54
Sep 28, 2026	30.45	30.55	30.45	30.55	30.39	-0.49%	-
Sep 25, 2026	30.50	30.70	30.50	30.70	30.54	1.66%	1,400
Sep 24, 2026	30.55	30.55	30.20	30.20	30.04	-0.98%	200
Sep 23, 2026	31.40	31.75	30.50	30.50	30.34	-2.24%	300
Sep 22, 2026	30.70	31.20	30.70	31.20	31.04	1.63%	402
Sep 21, 2026	30.50	31.45	30.50	30.70	30.54	2.33%	100
Sep 18, 2026	30.20	30.20	30.00	30.00	29.85	-1.48%	10
Sep 17, 2026	30.15	31.00	30.15	30.45	30.29	2.18%	262
Sep 16, 2026	29.65	29.80	29.65	29.80	29.65	1.36%	-
Sep 15, 2026	29.05	29.40	29.05	29.40	29.25	-0.51%	211
Sep 14, 2026	29.55	29.65	29.55	29.55	29.40	-	10
Sep 11, 2026	28.75	29.55	28.75	29.55	29.40	4.42%	335
Sep 10, 2026	28.60	28.80	28.00	28.30	28.15	-1.05%	355
Sep 9, 2026	29.00	29.40	28.60	28.60	28.45	-1.21%	259
Sep 8, 2026	29.00	29.20	28.75	28.95	28.80	-2.53%	70
Sep 7, 2026	30.05	30.05	29.70	29.70	29.55	0.34%	1,000