FRA:HOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	12.15	12.15	12.15	12.15	12.15	1.50%	289
Oct 22, 2026	11.97	11.97	11.97	11.97	11.97	-1.72%	-
Oct 21, 2026	12.18	12.18	12.18	12.18	12.18	-0.49%	-
Oct 20, 2026	12.24	12.24	12.24	12.24	12.24	-5.92%	-
Oct 19, 2026	13.01	13.01	13.01	13.01	13.01	-0.15%	-
Oct 16, 2026	12.90	13.03	12.90	13.03	13.03	4.24%	289
Oct 15, 2026	12.50	12.50	12.50	12.50	12.50	-0.79%	-
Oct 14, 2026	12.60	12.60	12.60	12.60	12.60	4.48%	-
Oct 13, 2026	12.06	12.06	12.06	12.06	12.06	4.24%	-
Oct 12, 2026	11.57	11.57	11.57	11.57	11.57	2.03%	-
Oct 9, 2026	11.34	11.34	11.34	11.34	11.34	1.52%	-
Oct 8, 2026	11.17	11.17	11.17	11.17	11.17	0.72%	-
Oct 7, 2026	11.09	11.09	11.09	11.09	11.09	0.27%	-
Oct 6, 2026	11.06	11.06	11.06	11.06	11.06	-0.63%	-
Oct 5, 2026	11.13	11.13	11.13	11.13	11.13	2.30%	-
Oct 2, 2026	10.88	10.88	10.88	10.88	10.88	1.59%	-
Oct 1, 2026	10.71	10.71	10.71	10.71	10.71	-1.65%	-
Sep 30, 2026	10.89	10.89	10.89	10.89	10.89	-0.73%	-
Sep 29, 2026	10.97	10.97	10.97	10.97	10.97	0.83%	-
Sep 28, 2026	10.88	10.88	10.88	10.88	10.88	2.16%	-
Sep 25, 2026	10.65	10.65	10.65	10.65	10.65	2.50%	-
Sep 24, 2026	10.39	10.39	10.39	10.39	10.39	-2.26%	-
Sep 23, 2026	10.63	10.63	10.63	10.63	10.63	3.00%	-
Sep 22, 2026	10.32	10.32	10.32	10.32	10.32	-0.10%	-
Sep 21, 2026	10.33	10.33	10.33	10.33	10.33	1.97%	-
Sep 18, 2026	10.13	10.13	10.13	10.13	10.13	-1.55%	-
Sep 17, 2026	10.29	10.29	10.29	10.29	10.29	0.19%	-
Sep 16, 2026	10.27	10.27	10.27	10.27	10.27	-0.48%	-
Sep 15, 2026	10.32	10.32	10.32	10.32	10.32	0.88%	-
Sep 14, 2026	10.23	10.23	10.23	10.23	10.23	-2.76%	-
Sep 11, 2026	10.52	10.52	10.52	10.52	10.52	-2.59%	-
Sep 10, 2026	10.80	10.80	10.80	10.80	10.80	2.66%	-
Sep 9, 2026	10.66	10.66	10.52	10.52	10.52	-1.22%	400
Sep 8, 2026	10.55	10.65	10.55	10.65	10.65	0.85%	400
Sep 7, 2026	10.56	10.56	10.56	10.56	10.56	1.83%	-
Sep 4, 2026	10.37	10.37	10.37	10.37	10.37	-1.33%	-
Sep 3, 2026	10.51	10.51	10.51	10.51	10.51	6.81%	-
Sep 2, 2026	9.84	9.84	9.84	9.84	9.84	4.85%	-
Sep 1, 2026	9.39	9.39	9.39	9.39	9.39	-11.38%	-
Aug 31, 2026	10.59	10.59	10.59	10.59	10.59	0.86%	-
Aug 28, 2026	10.50	10.50	10.50	10.50	10.50	-0.66%	-
Aug 27, 2026	10.57	10.57	10.57	10.57	10.57	-3.65%	-
Aug 26, 2026	10.97	10.97	10.97	10.97	10.97	2.33%	-
Aug 25, 2026	10.72	10.72	10.72	10.72	10.72	0.28%	-
Aug 24, 2026	10.69	10.69	10.69	10.69	10.69	3.69%	-
Aug 21, 2026	10.31	10.31	10.31	10.31	10.31	-2.74%	-
Aug 20, 2026	10.60	10.60	10.60	10.60	10.60	0.66%	-
Aug 19, 2026	10.53	10.53	10.53	10.53	10.53	2.83%	-
Aug 18, 2026	10.24	10.24	10.24	10.24	10.24	-0.58%	-
Aug 17, 2026	10.57	10.57	10.30	10.30	10.30	-1.44%	249