FRA:HOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	10.23	10.23	10.22	10.22	-	1.29%	-
Jun 2, 2026	10.09	10.09	10.09	10.09	10.09	-1.37%	-
Jun 1, 2026	10.23	10.23	10.23	10.23	10.23	-4.30%	-
May 29, 2026	10.69	10.69	10.69	10.69	10.69	2.00%	-
May 28, 2026	10.48	10.48	10.48	10.48	10.48	1.55%	-
May 27, 2026	10.32	10.32	10.32	10.32	10.32	-3.37%	-
May 26, 2026	10.68	10.68	10.68	10.68	10.68	-0.28%	-
May 25, 2026	10.71	10.71	10.71	10.71	10.71	-1.38%	-
May 22, 2026	10.86	10.86	10.86	10.86	10.86	1.40%	-
May 21, 2026	10.71	10.71	10.71	10.71	10.71	3.08%	-
May 20, 2026	10.39	10.39	10.39	10.39	10.39	-4.59%	-
May 19, 2026	10.67	10.89	10.67	10.89	10.89	0.37%	211
May 18, 2026	10.85	10.85	10.85	10.85	10.85	-1.90%	-
May 15, 2026	11.06	11.06	11.06	11.06	11.06	0.27%	-
May 14, 2026	11.03	11.03	11.03	11.03	11.03	-4.34%	-
May 13, 2026	11.53	11.53	11.53	11.53	11.53	1.59%	-
May 12, 2026	11.35	11.35	11.35	11.35	11.35	-5.73%	-
May 11, 2026	12.04	12.04	12.04	12.04	12.04	-1.87%	-
May 8, 2026	12.27	12.27	12.27	12.27	12.27	-9.18%	-
May 7, 2026	13.51	13.51	13.51	13.51	13.51	-2.03%	-
May 6, 2026	13.79	13.79	13.79	13.79	13.79	2.60%	-
May 5, 2026	13.44	13.44	13.44	13.44	13.44	-2.33%	-
May 4, 2026	13.76	13.76	13.76	13.76	13.76	1.93%	-
Apr 30, 2026	13.50	13.50	13.50	13.50	13.50	-4.32%	-
Apr 29, 2026	14.11	14.11	14.11	14.11	14.11	1.36%	-
Apr 28, 2026	13.92	13.92	13.92	13.92	13.92	-0.71%	-
Apr 27, 2026	14.02	14.02	14.02	14.02	14.02	2.04%	-
Apr 24, 2026	13.74	13.74	13.74	13.74	13.74	-1.15%	-
Apr 23, 2026	13.90	13.90	13.90	13.90	13.90	-0.64%	-
Apr 22, 2026	13.99	13.99	13.99	13.99	13.99	-2.24%	-
Apr 21, 2026	14.31	14.31	14.31	14.31	14.31	0.56%	-
Apr 20, 2026	14.23	14.23	14.23	14.23	14.23	4.48%	-
Apr 17, 2026	13.62	13.62	13.62	13.62	13.62	-4.02%	-
Apr 16, 2026	14.19	14.19	14.19	14.19	14.19	1.36%	-
Apr 15, 2026	14.00	14.00	14.00	14.00	14.00	7.20%	-
Apr 14, 2026	13.06	13.06	13.06	13.06	13.06	2.11%	-
Apr 13, 2026	12.79	12.79	12.79	12.79	12.79	-0.54%	-
Apr 10, 2026	12.86	12.86	12.86	12.86	12.86	0.70%	-
Apr 9, 2026	12.77	12.77	12.77	12.77	12.77	4.59%	-
Apr 8, 2026	12.21	12.21	12.21	12.21	12.21	0.25%	-
Apr 7, 2026	12.18	12.18	12.18	12.18	12.18	-0.20%	-
Apr 2, 2026	12.17	12.21	12.17	12.21	12.21	-3.67%	5
Apr 1, 2026	12.67	12.67	12.67	12.67	12.67	0.80%	-
Mar 31, 2026	12.57	12.57	12.57	12.57	12.57	1.05%	-
Mar 30, 2026	12.44	12.44	12.44	12.44	12.44	-2.93%	-
Mar 27, 2026	12.82	12.82	12.82	12.82	12.82	-1.69%	-
Mar 26, 2026	13.04	13.04	13.04	13.04	13.04	2.80%	-
Mar 25, 2026	12.68	12.68	12.68	12.68	12.68	0.32%	-
Mar 24, 2026	12.64	12.64	12.64	12.64	12.64	0.84%	-
Mar 23, 2026	12.54	12.54	12.54	12.54	12.54	-2.22%	-