FRA:HO7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	22.81	23.24	22.81	23.24	23.24	3.47%	250
Jun 25, 2026	22.23	22.48	22.23	22.46	22.46	3.07%	1,650
Jun 24, 2026	21.68	21.79	21.68	21.79	21.79	1.77%	300
Jun 23, 2026	21.04	21.41	21.04	21.41	21.41	1.57%	100
Jun 22, 2026	20.94	21.08	20.94	21.08	21.08	-0.24%	500
Jun 19, 2026	21.04	21.13	21.02	21.13	21.13	0.62%	390
Jun 18, 2026	21.00	21.00	21.00	21.00	21.00	-0.85%	-
Jun 17, 2026	21.18	21.18	21.18	21.18	21.18	0.24%	-
Jun 16, 2026	21.13	21.13	21.13	21.13	21.13	-0.24%	-
Jun 15, 2026	21.39	21.39	21.18	21.18	21.18	0.09%	175
Jun 12, 2026	21.15	21.16	21.15	21.16	21.16	1.00%	340
Jun 11, 2026	20.95	20.95	20.95	20.95	20.95	-0.10%	-
Jun 10, 2026	20.70	20.97	20.67	20.97	20.97	1.60%	1,996
Jun 9, 2026	20.34	20.64	20.34	20.64	20.64	1.33%	1,450
Jun 8, 2026	20.50	20.58	20.37	20.37	20.37	-0.10%	2,438
Jun 5, 2026	20.00	20.39	20.00	20.39	20.39	1.95%	6
Jun 4, 2026	19.85	20.01	19.85	20.00	20.00	-1.43%	481
Jun 3, 2026	19.98	20.29	19.98	20.29	20.29	0.79%	650
Jun 2, 2026	20.00	20.13	20.00	20.13	20.13	1.21%	50
Jun 1, 2026	19.97	19.99	19.89	19.89	19.89	-2.16%	400
May 29, 2026	20.11	20.33	20.04	20.33	20.33	-0.49%	715
May 28, 2026	18.20	20.43	18.18	20.43	20.43	14.39%	1,647
May 27, 2026	17.93	17.99	17.86	17.86	17.86	-0.56%	1,070
May 26, 2026	18.25	18.25	17.96	17.96	17.96	-2.63%	100
May 25, 2026	18.45	18.45	18.45	18.45	18.45	1.74%	50
May 22, 2026	18.05	18.13	18.05	18.13	18.13	1.03%	25
May 21, 2026	17.81	17.95	17.81	17.95	17.95	0.22%	200
May 20, 2026	17.58	17.91	17.53	17.91	17.91	1.44%	907
May 19, 2026	17.43	17.82	17.43	17.65	17.65	0.89%	2,235
May 18, 2026	17.11	17.50	17.06	17.50	17.50	2.31%	1,769
May 15, 2026	17.22	17.40	17.10	17.10	17.10	0.71%	688
May 14, 2026	16.98	16.98	16.98	16.98	16.98	-1.28%	-
May 13, 2026	17.20	17.20	17.20	17.20	17.20	-0.12%	-
May 12, 2026	17.15	17.28	17.15	17.22	17.22	1.12%	1,090
May 11, 2026	17.32	17.41	17.03	17.03	17.03	-4.19%	3,043
May 8, 2026	17.66	17.78	17.66	17.78	17.78	0.99%	890
May 7, 2026	17.58	17.69	17.58	17.60	17.60	0.51%	848
May 6, 2026	17.81	17.86	17.51	17.51	17.51	0.06%	939
May 5, 2026	17.66	17.75	17.50	17.50	17.50	-0.85%	1,500
May 4, 2026	18.28	18.41	17.65	17.65	17.65	-3.21%	500
Apr 30, 2026	17.85	18.24	17.85	18.24	18.24	1.31%	90
Apr 29, 2026	18.18	18.26	18.00	18.00	18.00	-0.66%	893
Apr 28, 2026	18.33	18.71	18.12	18.12	18.12	-1.68%	1,013
Apr 27, 2026	18.36	18.43	18.36	18.43	18.43	-1.07%	230
Apr 24, 2026	18.40	18.81	18.40	18.63	18.63	1.28%	5,765
Apr 23, 2026	18.25	18.40	18.25	18.40	18.40	1.10%	1,220
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