FRA:HO7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	18.25	18.39	18.25	18.39	-	1.04%	-
Apr 22, 2026	18.08	18.20	18.08	18.20	18.20	0.80%	10
Apr 21, 2026	18.05	18.05	18.05	18.05	18.05	0.28%	-
Apr 20, 2026	17.96	18.08	17.96	18.00	18.00	0.45%	841
Apr 17, 2026	17.70	17.92	17.68	17.92	17.92	0.67%	1,349
Apr 16, 2026	17.62	17.80	17.52	17.80	17.80	1.51%	1,063
Apr 15, 2026	17.54	17.54	17.43	17.54	17.54	0.43%	125
Apr 14, 2026	17.41	17.50	17.41	17.46	17.46	-0.17%	450
Apr 13, 2026	17.58	17.70	17.49	17.49	17.49	-2.62%	6,807
Apr 10, 2026	18.01	18.20	17.90	17.96	17.71	-0.80%	1,558
Apr 9, 2026	18.36	18.42	17.84	18.11	17.85	-2.06%	1,875
Apr 8, 2026	18.58	18.74	18.49	18.49	18.23	-1.91%	602
Apr 7, 2026	19.04	19.10	18.85	18.85	18.58	-0.84%	760
Apr 2, 2026	19.47	19.47	18.92	19.01	18.74	-0.45%	4,196
Apr 1, 2026	19.59	19.60	19.09	19.09	18.83	-1.45%	650
Mar 31, 2026	20.07	20.24	19.37	19.37	19.10	-3.25%	1,480
Mar 30, 2026	20.02	20.02	20.02	20.02	19.74	-0.25%	-
Mar 27, 2026	19.83	20.07	19.78	20.07	19.79	1.01%	550
Mar 26, 2026	19.87	19.87	19.87	19.87	19.59	0.86%	-
Mar 25, 2026	19.54	19.70	19.54	19.70	19.43	0.69%	400
Mar 24, 2026	19.30	19.57	19.30	19.57	19.29	1.90%	1,066
Mar 23, 2026	19.49	19.49	19.10	19.20	18.93	-0.39%	1,458
Mar 20, 2026	19.36	19.44	19.28	19.28	19.01	-3.29%	170
Mar 19, 2026	19.80	19.93	19.80	19.93	19.65	1.68%	100
Mar 18, 2026	19.82	19.82	19.60	19.60	19.33	-0.76%	100
Mar 17, 2026	19.73	19.84	19.73	19.75	19.48	-0.23%	710
Mar 16, 2026	19.82	19.88	19.80	19.80	19.52	0.30%	1,796
Mar 13, 2026	19.74	19.74	19.74	19.74	19.46	-0.08%	-
Mar 12, 2026	19.91	19.91	19.75	19.75	19.48	-1.74%	85
Mar 11, 2026	20.07	20.10	20.00	20.10	19.82	-0.89%	2,209
Mar 10, 2026	20.61	20.61	20.28	20.28	20.00	-1.07%	250
Mar 9, 2026	21.21	21.24	20.50	20.50	20.22	-1.11%	608
Mar 6, 2026	20.72	20.99	20.72	20.73	20.44	-0.96%	769
Mar 5, 2026	20.93	20.93	20.93	20.93	20.64	-0.85%	-
Mar 4, 2026	21.07	21.24	20.92	21.11	20.82	-0.80%	770
Mar 3, 2026	21.19	21.44	21.19	21.28	20.98	-2.16%	348
Mar 2, 2026	21.73	21.75	21.73	21.75	21.45	-0.32%	175
Feb 27, 2026	20.95	21.82	20.95	21.82	21.52	4.05%	1,085
Feb 26, 2026	21.34	21.34	20.97	20.97	20.68	-4.46%	520
Feb 25, 2026	21.82	21.95	21.82	21.95	21.65	1.01%	220
Feb 24, 2026	21.26	21.73	21.26	21.73	21.43	1.97%	521
Feb 23, 2026	21.26	21.31	21.26	21.31	21.01	1.67%	150
Feb 20, 2026	20.78	20.96	20.54	20.96	20.67	1.11%	12,130
Feb 19, 2026	20.69	20.73	20.69	20.73	20.44	-0.05%	150
Feb 18, 2026	19.77	20.75	19.77	20.74	20.45	4.75%	1,350
Feb 17, 2026	20.20	20.20	19.80	19.80	19.53	-1.54%	1,245
Feb 16, 2026	20.10	20.11	20.10	20.11	19.83	-0.05%	254
Feb 13, 2026	19.78	20.12	19.78	20.12	19.84	0.93%	605
Feb 12, 2026	20.17	20.24	19.82	19.94	19.66	-0.97%	700
Feb 11, 2026	20.47	20.60	20.01	20.13	19.85	-1.80%	570