FRA:HRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	44.20	44.20	44.20	44.20	44.20	5.26%	-
Oct 22, 2026	41.99	41.99	41.99	41.99	41.99	-1.75%	-
Oct 21, 2026	42.74	42.74	42.74	42.74	42.74	2.35%	-
Oct 20, 2026	41.76	41.76	41.76	41.76	41.76	-3.00%	-
Oct 19, 2026	43.05	43.05	43.05	43.05	43.05	0.99%	-
Oct 16, 2026	42.63	42.63	42.63	42.63	42.63	5.03%	-
Oct 15, 2026	40.59	40.59	40.59	40.59	40.59	4.80%	-
Oct 14, 2026	38.73	38.73	38.73	38.73	38.73	-1.27%	-
Oct 13, 2026	39.23	39.23	39.23	39.23	39.23	0.72%	-
Oct 12, 2026	38.95	38.95	38.95	38.95	38.95	-1.04%	-
Oct 9, 2026	39.36	39.36	39.36	39.36	39.36	3.23%	-
Oct 8, 2026	38.13	38.13	38.13	38.13	38.13	1.44%	-
Oct 7, 2026	37.59	37.59	37.59	37.59	37.59	1.24%	-
Oct 6, 2026	37.13	37.13	37.13	37.13	37.13	0.76%	-
Oct 5, 2026	36.85	36.85	36.85	36.85	36.85	-1.10%	-
Oct 2, 2026	37.26	37.26	37.26	37.26	37.26	4.05%	-
Oct 1, 2026	35.81	35.81	35.81	35.81	35.81	1.10%	10
Sep 30, 2026	35.42	35.42	35.42	35.42	35.42	0.80%	-
Sep 29, 2026	35.14	35.14	35.14	35.14	35.14	-4.12%	-
Sep 28, 2026	36.65	36.65	36.65	36.65	36.65	-1.13%	-
Sep 25, 2026	37.07	37.07	37.07	37.07	37.07	0.38%	-
Sep 24, 2026	36.93	36.93	36.93	36.93	36.93	-0.59%	-
Sep 23, 2026	37.15	37.15	37.15	37.15	37.15	-3.36%	-
Sep 22, 2026	38.44	38.44	38.44	38.44	38.44	0.50%	-
Sep 21, 2026	38.25	38.25	38.25	38.25	38.25	-1.11%	-
Sep 18, 2026	38.68	38.68	38.68	38.68	38.68	-0.85%	-
Sep 17, 2026	39.01	39.01	39.01	39.01	39.01	-0.79%	-
Sep 16, 2026	39.32	39.32	39.32	39.32	39.32	0.23%	-
Sep 15, 2026	39.23	39.23	39.23	39.23	39.23	1.66%	-
Sep 14, 2026	38.59	38.59	38.59	38.59	38.59	0.70%	-
Sep 11, 2026	38.32	38.32	38.32	38.32	38.32	-0.26%	-
Sep 10, 2026	38.42	38.42	38.42	38.42	38.42	-2.24%	-
Sep 9, 2026	39.06	39.30	39.06	39.30	39.30	-5.80%	25
Sep 8, 2026	41.72	41.72	41.72	41.72	41.72	-0.24%	-
Sep 7, 2026	41.82	41.82	41.82	41.82	41.82	-3.91%	-
Sep 4, 2026	43.52	43.52	43.52	43.52	43.52	0.95%	-
Sep 3, 2026	43.11	43.11	43.11	43.11	43.11	-0.01%	-
Sep 2, 2026	43.51	43.51	43.51	43.51	43.11	-1.25%	-
Sep 1, 2026	44.06	44.06	44.06	44.06	43.66	-1.67%	-
Aug 31, 2026	44.81	44.81	44.81	44.81	44.40	0.40%	-
Aug 28, 2026	44.63	44.63	44.63	44.63	44.22	-0.36%	-
Aug 27, 2026	44.79	44.79	44.79	44.79	44.38	-2.16%	-
Aug 26, 2026	45.13	45.78	45.13	45.78	45.36	0.37%	130
Aug 25, 2026	45.61	45.61	45.61	45.61	45.19	0.29%	-
Aug 24, 2026	45.48	45.48	45.48	45.48	45.07	1.27%	-
Aug 21, 2026	44.91	44.91	44.91	44.91	44.50	1.31%	-
Aug 20, 2026	44.33	44.33	44.33	44.33	43.93	1.93%	-
Aug 19, 2026	43.49	43.49	43.49	43.49	43.09	1.56%	-
Aug 18, 2026	42.82	42.82	42.82	42.82	42.43	-6.93%	-
Aug 17, 2026	46.01	46.01	46.01	46.01	45.59	0.61%	-