FRA:HOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	10.57	10.57	10.57	10.57	-	1.15%	-
Jul 27, 2026	10.45	10.45	10.45	10.45	10.45	1.75%	-
Jul 24, 2026	10.27	10.27	10.27	10.27	10.27	-2.56%	-
Jul 23, 2026	10.54	10.54	10.54	10.54	10.54	1.05%	-
Jul 22, 2026	10.43	10.43	10.43	10.43	10.43	-2.52%	-
Jul 21, 2026	10.70	10.70	10.70	10.70	10.70	3.08%	-
Jul 20, 2026	10.38	10.38	10.38	10.38	10.38	-2.08%	-
Jul 17, 2026	10.60	10.60	10.60	10.60	10.60	-1.58%	-
Jul 16, 2026	10.77	10.77	10.77	10.77	10.77	1.32%	-
Jul 15, 2026	10.63	10.63	10.63	10.63	10.63	-6.67%	-
Jul 14, 2026	11.39	11.39	11.39	11.39	11.39	0.35%	-
Jul 13, 2026	11.35	11.35	11.35	11.35	11.35	1.79%	-
Jul 10, 2026	11.15	11.15	11.15	11.15	11.15	1.83%	-
Jul 9, 2026	10.95	10.95	10.95	10.95	10.95	-3.86%	-
Jul 8, 2026	11.39	11.39	11.39	11.39	11.39	2.43%	-
Jul 7, 2026	11.12	11.12	11.12	11.12	11.12	-2.54%	-
Jul 6, 2026	11.41	11.41	11.41	11.41	11.41	-0.17%	-
Jul 3, 2026	11.43	11.43	11.43	11.43	11.43	0.97%	-
Jul 2, 2026	11.32	11.32	11.32	11.32	11.32	-0.61%	-
Jul 1, 2026	11.39	11.39	11.39	11.39	11.39	2.24%	-
Jun 30, 2026	11.14	11.14	11.14	11.14	11.14	2.11%	-
Jun 29, 2026	10.91	10.91	10.91	10.91	10.91	4.70%	-
Jun 26, 2026	10.42	10.42	10.42	10.42	10.42	-4.49%	-
Jun 25, 2026	10.91	10.91	10.91	10.91	10.91	1.87%	-
Jun 24, 2026	10.71	10.71	10.71	10.71	10.71	2.88%	-
Jun 23, 2026	10.41	10.41	10.41	10.41	10.41	1.26%	-
Jun 22, 2026	10.28	10.28	10.28	10.28	10.28	0.10%	-
Jun 19, 2026	10.27	10.27	10.27	10.27	10.27	1.68%	-
Jun 18, 2026	10.10	10.10	10.10	10.10	10.10	-0.20%	-
Jun 17, 2026	10.12	10.12	10.12	10.12	10.12	-0.88%	-
Jun 16, 2026	10.21	10.21	10.21	10.21	10.21	-2.48%	-
Jun 15, 2026	10.47	10.47	10.47	10.47	10.47	0.48%	-
Jun 12, 2026	10.42	10.42	10.42	10.42	10.42	6.71%	-
Jun 11, 2026	9.77	9.77	9.77	9.77	9.77	0.77%	-
Jun 10, 2026	9.69	9.69	9.69	9.69	9.69	-0.62%	-
Jun 9, 2026	9.75	9.75	9.75	9.75	9.75	-0.61%	-
Jun 8, 2026	9.81	9.81	9.81	9.81	9.81	1.66%	-
Jun 5, 2026	9.65	9.65	9.65	9.65	9.65	-1.53%	-
Jun 4, 2026	9.69	9.80	9.69	9.80	9.80	-4.11%	24
Jun 3, 2026	10.23	10.23	10.22	10.22	10.22	1.29%	60
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%	-