FRA:HO7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	18.97	18.97	18.95	18.95	18.95	4.41%	1,235
Oct 22, 2026	18.15	18.15	18.15	18.15	18.15	0.81%	-
Oct 21, 2026	18.18	18.18	18.00	18.00	18.00	-0.77%	5,800
Oct 20, 2026	18.08	18.14	18.08	18.14	18.14	0.22%	450
Oct 19, 2026	18.10	18.10	18.10	18.10	18.10	-0.55%	-
Oct 16, 2026	17.92	18.20	17.92	18.20	18.20	0.61%	75
Oct 15, 2026	17.68	18.10	17.68	18.09	18.09	4.36%	492
Oct 14, 2026	17.09	17.34	17.09	17.34	17.34	1.58%	2,871
Oct 13, 2026	17.02	17.07	17.02	17.07	17.07	0.58%	100
Oct 12, 2026	17.33	17.33	17.12	17.23	16.97	-0.12%	996
Oct 9, 2026	17.33	17.44	17.21	17.25	16.99	-0.86%	7,365
Oct 8, 2026	17.44	17.57	17.40	17.40	17.13	-0.54%	435
Oct 7, 2026	17.71	18.03	17.50	17.50	17.23	-1.16%	212
Oct 6, 2026	17.92	18.03	17.70	17.70	17.43	-1.67%	680
Oct 5, 2026	18.15	18.16	17.94	18.00	17.72	-0.08%	1,898
Oct 2, 2026	17.73	18.02	17.73	18.02	17.74	2.83%	210
Oct 1, 2026	17.62	17.62	17.52	17.52	17.25	-1.63%	50
Sep 30, 2026	17.47	17.81	17.47	17.81	17.54	1.45%	1,533
Sep 29, 2026	17.56	17.56	17.56	17.56	17.29	1.30%	-
Sep 28, 2026	17.42	17.43	17.25	17.33	17.06	-1.00%	1,855
Sep 25, 2026	17.42	17.52	17.42	17.51	17.24	0.03%	800
Sep 24, 2026	17.51	17.59	17.50	17.50	17.23	-2.45%	125
Sep 23, 2026	17.78	17.94	17.78	17.94	17.67	-0.17%	1,000
Sep 22, 2026	17.84	18.05	17.84	17.97	17.70	0.17%	270
Sep 21, 2026	18.22	18.28	17.94	17.94	17.67	-1.70%	194
Sep 18, 2026	18.03	18.25	18.03	18.25	17.97	1.08%	582
Sep 17, 2026	18.06	18.06	18.06	18.06	17.78	0.42%	-
Sep 16, 2026	17.98	17.98	17.98	17.98	17.70	-1.21%	-
Sep 15, 2026	18.11	18.20	18.11	18.20	17.92	0.50%	2,500
Sep 14, 2026	17.76	18.11	17.76	18.11	17.83	2.32%	125
Sep 11, 2026	17.93	18.00	17.68	17.70	17.43	-2.45%	1,375
Sep 10, 2026	18.02	18.15	18.02	18.15	17.87	0.06%	600
Sep 9, 2026	18.19	18.32	18.14	18.14	17.86	-2.29%	849
Sep 8, 2026	18.56	18.56	18.56	18.56	18.28	-0.35%	-
Sep 7, 2026	18.45	18.63	18.45	18.63	18.34	-1.01%	96
Sep 4, 2026	18.63	18.82	18.62	18.82	18.53	-0.97%	482
Sep 3, 2026	19.01	19.01	19.00	19.00	18.71	-0.08%	100
Sep 2, 2026	18.95	19.02	18.95	19.02	18.72	0.98%	472
Sep 1, 2026	18.82	18.93	18.82	18.83	18.54	0.97%	700
Aug 31, 2026	18.57	18.75	18.57	18.65	18.36	1.11%	1,521
Aug 28, 2026	18.27	18.46	18.25	18.45	18.16	-0.83%	1,031
Aug 27, 2026	20.20	20.32	18.50	18.60	18.32	-9.14%	3,050
Aug 26, 2026	20.39	20.47	20.39	20.47	20.16	0.54%	154
Aug 25, 2026	20.67	20.77	20.34	20.36	20.05	-1.21%	850
Aug 24, 2026	20.43	20.61	20.39	20.61	20.29	0.83%	2,039
Aug 21, 2026	20.55	20.69	20.44	20.44	20.13	-1.68%	59
Aug 20, 2026	20.91	21.00	20.70	20.79	20.47	-1.09%	1,684
Aug 19, 2026	20.90	21.02	20.90	21.02	20.70	0.05%	315
Aug 18, 2026	20.72	21.01	20.72	21.01	20.69	-0.33%	3,019
Aug 17, 2026	21.10	21.21	21.08	21.08	20.76	-0.14%	207