FRA:HO7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	19.83	20.07	19.78	20.07	20.07	1.01%	550
Mar 26, 2026	19.87	19.87	19.87	19.87	19.87	0.86%	-
Mar 25, 2026	19.54	19.70	19.54	19.70	19.70	0.69%	400
Mar 24, 2026	19.30	19.57	19.30	19.57	19.57	1.90%	1,066
Mar 23, 2026	19.49	19.49	19.10	19.20	19.20	-0.39%	1,458
Mar 20, 2026	19.36	19.44	19.28	19.28	19.28	-3.29%	170
Mar 19, 2026	19.80	19.93	19.80	19.93	19.93	1.68%	100
Mar 18, 2026	19.82	19.82	19.60	19.60	19.60	-0.76%	100
Mar 17, 2026	19.73	19.84	19.73	19.75	19.75	-0.23%	710
Mar 16, 2026	19.82	19.88	19.80	19.80	19.80	0.30%	1,796
Mar 13, 2026	19.74	19.74	19.74	19.74	19.74	-0.08%	-
Mar 12, 2026	19.91	19.91	19.75	19.75	19.75	-1.74%	85
Mar 11, 2026	20.07	20.10	20.00	20.10	20.10	-0.89%	2,209
Mar 10, 2026	20.61	20.61	20.28	20.28	20.28	-1.07%	250
Mar 9, 2026	21.21	21.24	20.50	20.50	20.50	-1.11%	608
Mar 6, 2026	20.72	20.99	20.72	20.73	20.73	-0.96%	769
Mar 5, 2026	20.93	20.93	20.93	20.93	20.93	-0.85%	-
Mar 4, 2026	21.07	21.24	20.92	21.11	21.11	-0.80%	770
Mar 3, 2026	21.19	21.44	21.19	21.28	21.28	-2.16%	348
Mar 2, 2026	21.73	21.75	21.73	21.75	21.75	-0.32%	175
Feb 27, 2026	20.95	21.82	20.95	21.82	21.82	4.05%	1,085
Feb 26, 2026	21.34	21.34	20.97	20.97	20.97	-4.46%	520
Feb 25, 2026	21.82	21.95	21.82	21.95	21.95	1.01%	220
Feb 24, 2026	21.26	21.73	21.26	21.73	21.73	1.97%	521
Feb 23, 2026	21.26	21.31	21.26	21.31	21.31	1.67%	150
Feb 20, 2026	20.78	20.96	20.54	20.96	20.96	1.11%	12,130
Feb 19, 2026	20.69	20.73	20.69	20.73	20.73	-0.05%	150
Feb 18, 2026	19.77	20.75	19.77	20.74	20.74	4.75%	1,350
Feb 17, 2026	20.20	20.20	19.80	19.80	19.80	-1.54%	1,245
Feb 16, 2026	20.10	20.11	20.10	20.11	20.11	-0.05%	254
Feb 13, 2026	19.78	20.12	19.78	20.12	20.12	0.93%	605
Feb 12, 2026	20.17	20.24	19.82	19.94	19.94	-0.97%	700
Feb 11, 2026	20.47	20.60	20.01	20.13	20.13	-1.80%	570
Feb 10, 2026	20.46	20.50	20.46	20.50	20.50	-2.75%	360
Feb 9, 2026	21.08	21.08	21.08	21.08	21.08	-0.47%	-
Feb 6, 2026	21.18	21.18	21.18	21.18	21.18	-0.66%	-
Feb 5, 2026	21.37	21.37	21.32	21.32	21.32	-0.56%	150
Feb 4, 2026	20.73	21.44	20.73	21.44	21.44	3.78%	350
Feb 3, 2026	20.63	20.66	20.63	20.66	20.66	0.29%	80
Feb 2, 2026	20.67	20.88	20.58	20.60	20.60	1.98%	1,315
Jan 30, 2026	20.52	20.62	20.20	20.20	20.20	-2.42%	1,890
Jan 29, 2026	20.45	20.70	20.45	20.70	20.70	-0.96%	180
Jan 28, 2026	20.90	20.90	20.90	20.90	20.90	-0.43%	500
Jan 27, 2026	20.86	20.99	20.86	20.99	20.99	-0.33%	500
Jan 26, 2026	20.70	21.06	20.70	21.06	21.06	1.59%	3,000
Jan 23, 2026	20.68	20.80	20.68	20.73	20.73	-0.81%	352
Jan 22, 2026	20.90	20.90	20.90	20.90	20.90	0.19%	-
Jan 21, 2026	20.88	21.05	20.86	20.86	20.86	1.36%	148
Jan 20, 2026	20.58	20.58	20.58	20.58	20.58	-0.44%	-
Jan 19, 2026	20.79	20.89	20.67	20.67	20.67	-2.27%	445