FRA:HOO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Mar 20, 2026	12.82	12.82	12.82	12.82	12.82	-2.51%	-
Mar 19, 2026	13.15	13.15	13.15	13.15	13.15	-2.66%	-
Mar 18, 2026	13.51	13.51	13.51	13.51	13.51	2.43%	-
Mar 17, 2026	13.19	13.19	13.19	13.19	13.19	-2.33%	-
Mar 16, 2026	13.51	13.51	13.51	13.51	13.51	2.35%	-
Mar 13, 2026	13.20	13.20	13.20	13.20	13.20	-2.01%	-
Mar 12, 2026	13.47	13.47	13.47	13.47	13.47	-4.33%	-
Mar 11, 2026	14.08	14.08	14.08	14.08	14.08	-1.85%	-
Mar 10, 2026	14.34	14.34	14.34	14.34	14.34	10.22%	-
Mar 9, 2026	13.01	13.01	13.01	13.01	13.01	-6.37%	-
Mar 6, 2026	13.82	13.90	13.82	13.90	13.90	-5.28%	2
Mar 5, 2026	14.67	14.67	14.67	14.67	14.67	-2.94%	-
Mar 4, 2026	15.04	15.12	15.04	15.12	15.12	-6.41%	1
Mar 3, 2026	16.15	16.15	16.15	16.15	16.15	-0.98%	-
Mar 2, 2026	16.31	16.31	16.31	16.31	16.31	1.27%	-
Feb 27, 2026	16.11	16.11	16.11	16.11	16.11	-0.09%	-
Feb 26, 2026	16.12	16.12	16.12	16.12	16.12	-1.89%	-
Feb 25, 2026	16.43	16.43	16.43	16.43	16.43	-0.60%	-
Feb 24, 2026	16.58	16.58	16.53	16.53	16.53	-0.60%	7
Feb 23, 2026	16.60	16.63	16.60	16.63	16.63	-0.03%	5
Feb 20, 2026	16.55	16.64	16.55	16.64	16.64	-1.04%	58
Feb 19, 2026	15.70	16.81	15.70	16.81	16.81	25.78%	100
Feb 18, 2026	13.37	13.37	13.37	13.37	13.37	1.06%	-
Feb 17, 2026	13.23	13.23	13.23	13.23	13.23	-0.56%	170
Feb 16, 2026	13.30	13.30	13.30	13.30	13.30	-0.97%	-
Feb 13, 2026	13.43	13.43	13.43	13.43	13.43	-3.14%	-
Feb 12, 2026	13.87	13.87	13.87	13.87	13.87	-0.11%	-
Feb 11, 2026	13.88	13.88	13.88	13.88	13.88	1.06%	-