FRA:HO7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	22.43	22.43	22.43	22.43	22.43	2.47%	-
Jul 16, 2026	21.89	21.89	21.89	21.89	21.89	1.34%	-
Jul 15, 2026	21.60	21.60	21.60	21.60	21.60	0.89%	1
Jul 14, 2026	21.40	21.41	21.40	21.41	21.41	-0.79%	450
Jul 13, 2026	21.38	21.58	21.38	21.58	21.58	1.01%	150
Jul 10, 2026	21.18	21.62	21.18	21.62	21.36	1.17%	55
Jul 9, 2026	21.37	21.37	21.37	21.37	21.12	-2.11%	-
Jul 8, 2026	21.57	21.83	21.57	21.83	21.57	2.73%	45
Jul 7, 2026	21.21	21.25	21.21	21.25	21.00	1.00%	100
Jul 6, 2026	21.80	21.94	21.04	21.04	20.79	-4.45%	2,212
Jul 3, 2026	21.77	22.02	21.77	22.02	21.76	0.36%	660
Jul 2, 2026	21.75	21.99	21.75	21.94	21.68	0.18%	2,028
Jul 1, 2026	21.70	21.96	21.70	21.90	21.64	-2.19%	171
Jun 30, 2026	23.01	23.10	22.39	22.39	22.13	-2.65%	594
Jun 29, 2026	23.10	23.10	23.00	23.00	22.73	-1.03%	110
Jun 26, 2026	22.81	23.24	22.81	23.24	22.96	3.47%	250
Jun 25, 2026	22.23	22.48	22.23	22.46	22.19	3.07%	1,650
Jun 24, 2026	21.68	21.79	21.68	21.79	21.53	1.77%	300
Jun 23, 2026	21.04	21.41	21.04	21.41	21.16	1.57%	100
Jun 22, 2026	20.94	21.08	20.94	21.08	20.83	-0.24%	500
Jun 19, 2026	21.04	21.13	21.02	21.13	20.88	0.62%	390
Jun 18, 2026	21.00	21.00	21.00	21.00	20.75	-0.85%	-
Jun 17, 2026	21.18	21.18	21.18	21.18	20.93	0.24%	-
Jun 16, 2026	21.13	21.13	21.13	21.13	20.88	-0.24%	-
Jun 15, 2026	21.39	21.39	21.18	21.18	20.93	0.09%	175
Jun 12, 2026	21.15	21.16	21.15	21.16	20.91	1.00%	340
Jun 11, 2026	20.95	20.95	20.95	20.95	20.70	-0.10%	-
Jun 10, 2026	20.70	20.97	20.67	20.97	20.72	1.60%	1,996
Jun 9, 2026	20.34	20.64	20.34	20.64	20.40	1.33%	1,450
Jun 8, 2026	20.50	20.58	20.37	20.37	20.13	-0.10%	2,438
Jun 5, 2026	20.00	20.39	20.00	20.39	20.15	1.95%	6
Jun 4, 2026	19.85	20.01	19.85	20.00	19.76	-1.43%	481
Jun 3, 2026	19.98	20.29	19.98	20.29	20.05	0.79%	650
Jun 2, 2026	20.00	20.13	20.00	20.13	19.89	1.21%	50
Jun 1, 2026	19.97	19.99	19.89	19.89	19.65	-2.16%	400
May 29, 2026	20.11	20.33	20.04	20.33	20.09	-0.49%	715
May 28, 2026	18.20	20.43	18.18	20.43	20.19	14.39%	1,647
May 27, 2026	17.93	17.99	17.86	17.86	17.65	-0.56%	1,070
May 26, 2026	18.25	18.25	17.96	17.96	17.75	-2.63%	100
May 25, 2026	18.45	18.45	18.45	18.45	18.23	1.74%	50
May 22, 2026	18.05	18.13	18.05	18.13	17.92	1.03%	25
May 21, 2026	17.81	17.95	17.81	17.95	17.73	0.22%	200
May 20, 2026	17.58	17.91	17.53	17.91	17.69	1.44%	907
May 19, 2026	17.43	17.82	17.43	17.65	17.44	0.89%	2,235
May 18, 2026	17.11	17.50	17.06	17.50	17.29	2.31%	1,769
May 15, 2026	17.22	17.40	17.10	17.10	16.90	0.71%	688
May 14, 2026	16.98	16.98	16.98	16.98	16.78	-1.28%	-
May 13, 2026	17.20	17.20	17.20	17.20	17.00	-0.12%	-
May 12, 2026	17.15	17.28	17.15	17.22	17.02	1.12%	1,090
May 11, 2026	17.32	17.41	17.03	17.03	16.83	-4.19%	3,043