FRA:HO7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	20.39	20.47	20.39	20.47	20.47	0.54%	154
Aug 25, 2026	20.67	20.77	20.34	20.36	20.36	-1.21%	850
Aug 24, 2026	20.43	20.61	20.39	20.61	20.61	0.83%	2,039
Aug 21, 2026	20.55	20.69	20.44	20.44	20.44	-1.68%	59
Aug 20, 2026	20.91	21.00	20.70	20.79	20.79	-1.09%	1,684
Aug 19, 2026	20.90	21.02	20.90	21.02	21.02	0.05%	315
Aug 18, 2026	20.72	21.01	20.72	21.01	21.01	-0.33%	3,019
Aug 17, 2026	21.10	21.21	21.08	21.08	21.08	-0.14%	207
Aug 14, 2026	21.11	21.11	21.11	21.11	21.11	0.19%	-
Aug 13, 2026	21.07	21.07	21.07	21.07	21.07	0.57%	-
Aug 12, 2026	21.03	21.03	20.95	20.95	20.95	-1.78%	225
Aug 11, 2026	21.37	21.37	21.33	21.33	21.33	-0.42%	428
Aug 10, 2026	21.57	21.73	21.42	21.42	21.42	-0.83%	1,070
Aug 7, 2026	21.71	21.71	21.60	21.60	21.60	-1.01%	20
Aug 6, 2026	21.74	21.96	21.74	21.82	21.82	-0.09%	790
Aug 5, 2026	21.95	21.95	21.80	21.84	21.84	-0.18%	936
Aug 4, 2026	22.07	22.07	21.76	21.88	21.88	0.09%	3,450
Aug 3, 2026	21.63	21.86	21.63	21.86	21.86	0.05%	1,350
Jul 31, 2026	22.00	22.27	21.85	21.85	21.85	-3.45%	345
Jul 30, 2026	22.35	22.63	22.35	22.63	22.63	-0.83%	11
Jul 29, 2026	22.44	22.82	22.44	22.82	22.82	-1.38%	1,345
Jul 28, 2026	22.87	23.14	22.87	23.14	23.14	2.43%	100
Jul 27, 2026	22.10	22.59	22.10	22.59	22.59	2.92%	80
Jul 24, 2026	21.95	21.95	21.95	21.95	21.95	-0.86%	-
Jul 23, 2026	22.01	22.14	22.01	22.14	22.14	0.09%	500
Jul 22, 2026	21.93	22.12	21.93	22.12	22.12	0.27%	140
Jul 21, 2026	22.06	22.06	22.06	22.06	22.06	-0.27%	-
Jul 20, 2026	22.12	22.12	22.12	22.12	22.12	-1.38%	-
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%	-