FRA:HIA1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 4, 2026	29.40	29.60	29.40	29.60	29.45	0.34%	-
Sep 3, 2026	29.25	29.50	29.25	29.50	29.35	1.55%	6
Sep 2, 2026	28.80	29.10	28.80	29.05	28.90	-1.69%	310
Sep 1, 2026	29.70	30.10	29.55	29.55	29.40	2.78%	125
Aug 31, 2026	29.20	29.70	28.75	28.75	28.60	-2.71%	150
Aug 28, 2026	29.80	30.15	29.55	29.55	29.40	1.55%	48
Aug 27, 2026	29.05	29.65	29.05	29.10	28.95	1.39%	80
Aug 26, 2026	28.60	28.85	28.60	28.70	28.55	2.32%	120
Aug 25, 2026	28.05	28.05	28.05	28.05	27.91	-2.09%	-
Aug 24, 2026	28.20	28.65	28.00	28.65	28.50	3.24%	506
Aug 21, 2026	27.75	28.25	27.75	27.75	27.61	-2.63%	100
Aug 20, 2026	28.10	28.55	28.10	28.50	28.35	-1.89%	126
Aug 19, 2026	28.10	29.05	28.10	29.05	28.90	-2.02%	195
Aug 18, 2026	28.65	29.95	28.65	29.65	29.50	-1.33%	2,037
Aug 17, 2026	30.05	30.55	30.05	30.05	29.90	-3.84%	360