FRA:HRB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	36.11	36.11	36.11	36.11	36.11	1.72%	-
Jul 16, 2026	35.50	35.50	35.50	35.50	35.50	0.17%	-
Jul 15, 2026	35.44	35.44	35.44	35.44	35.44	-0.23%	-
Jul 14, 2026	35.52	35.52	35.52	35.52	35.52	3.44%	-
Jul 13, 2026	34.34	34.34	34.34	34.34	34.34	2.69%	-
Jul 10, 2026	33.44	33.44	33.44	33.44	33.44	-1.33%	-
Jul 9, 2026	33.89	33.89	33.89	33.89	33.89	-1.80%	-
Jul 8, 2026	34.51	34.51	34.51	34.51	34.51	1.65%	-
Jul 7, 2026	33.95	33.95	33.95	33.95	33.95	-2.25%	-
Jul 6, 2026	34.73	34.73	34.73	34.73	34.73	0.20%	-
Jul 3, 2026	34.66	34.66	34.66	34.66	34.66	1.32%	-
Jul 2, 2026	34.21	34.21	34.21	34.21	34.21	3.60%	-
Jul 1, 2026	33.02	33.02	33.02	33.02	33.02	-0.69%	-
Jun 30, 2026	33.25	33.25	33.25	33.25	33.25	-0.03%	-
Jun 29, 2026	33.05	33.26	32.94	33.26	33.26	7.01%	1,600
Jun 26, 2026	31.08	31.08	31.08	31.08	31.08	-1.96%	-
Jun 25, 2026	31.70	31.70	31.70	31.70	31.70	1.50%	-
Jun 24, 2026	31.23	31.23	31.23	31.23	31.23	6.19%	-
Jun 23, 2026	29.41	29.41	29.41	29.41	29.41	-0.94%	-
Jun 22, 2026	29.69	29.69	29.69	29.69	29.69	-0.13%	-
Jun 19, 2026	29.73	29.73	29.73	29.73	29.73	-2.24%	-
Jun 18, 2026	30.41	30.41	30.41	30.41	30.41	-1.65%	-
Jun 17, 2026	30.92	30.92	30.92	30.92	30.92	-0.13%	-
Jun 16, 2026	30.96	30.96	30.96	30.96	30.96	-0.93%	-
Jun 15, 2026	31.25	31.25	31.25	31.25	31.25	1.73%	-
Jun 12, 2026	30.72	30.72	30.72	30.72	30.72	-3.82%	-
Jun 11, 2026	31.94	31.94	31.94	31.94	31.94	-2.47%	-
Jun 10, 2026	32.75	32.75	32.75	32.75	32.75	1.71%	-
Jun 9, 2026	32.20	32.20	32.20	32.20	32.20	-3.19%	-
Jun 8, 2026	32.73	33.26	32.73	33.26	33.26	4.43%	120
Jun 5, 2026	31.85	31.85	31.85	31.85	31.85	-1.52%	-
Jun 4, 2026	32.34	32.34	32.34	32.34	32.34	-1.58%	-
Jun 3, 2026	32.86	32.86	32.86	32.86	32.86	-1.26%	-
Jun 2, 2026	33.64	33.64	33.64	33.64	33.28	2.78%	-
Jun 1, 2026	32.73	32.73	32.73	32.73	32.38	0.49%	-
May 29, 2026	32.57	32.57	32.57	32.57	32.22	-1.30%	-
May 28, 2026	33.00	33.00	33.00	33.00	32.65	-0.12%	-
May 27, 2026	33.04	33.04	33.04	33.04	32.69	-0.39%	-
May 26, 2026	33.17	33.17	33.17	33.17	32.81	-	-
May 25, 2026	33.17	33.17	33.17	33.17	32.81	-0.66%	-
May 22, 2026	32.33	33.39	32.33	33.39	33.03	-1.48%	100
May 21, 2026	33.89	33.89	33.89	33.89	33.53	2.29%	-
May 20, 2026	33.13	33.13	33.13	33.13	32.77	0.76%	-
May 19, 2026	32.88	32.88	32.88	32.88	32.53	2.30%	-
May 18, 2026	31.66	32.14	31.66	32.14	31.80	6.00%	100
May 15, 2026	30.32	30.32	30.32	30.32	29.99	-0.52%	-
May 14, 2026	30.48	30.48	30.48	30.48	30.15	-1.52%	-
May 13, 2026	30.95	30.95	30.95	30.95	30.62	2.04%	-
May 12, 2026	30.33	30.33	30.33	30.33	30.00	-2.57%	-
May 11, 2026	31.13	31.13	31.13	31.13	30.80	1.63%	-