FRA:HT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	75.64	75.64	74.12	75.36	75.36	0.99%	2,290
Mar 26, 2026	75.48	75.48	74.62	74.62	74.62	-3.96%	1,115
Mar 25, 2026	77.00	78.20	77.00	77.70	77.70	6.44%	395
Mar 24, 2026	73.08	73.08	72.88	73.00	73.00	-1.64%	165
Mar 23, 2026	66.24	74.22	63.32	74.22	74.22	5.01%	2,143
Mar 20, 2026	72.90	74.94	70.68	70.68	70.68	-2.59%	2,770
Mar 19, 2026	75.48	75.48	69.16	72.56	72.56	-8.52%	5,558
Mar 18, 2026	83.08	83.08	79.32	79.32	79.32	-5.37%	205
Mar 17, 2026	83.46	83.82	83.46	83.82	83.82	1.01%	60
Mar 16, 2026	82.48	83.14	80.06	82.98	82.98	-0.02%	1,267
Mar 13, 2026	87.88	87.88	83.00	83.00	83.00	-8.37%	3,290
Mar 12, 2026	90.58	90.58	90.58	90.58	89.08	-0.46%	-
Mar 11, 2026	91.86	91.86	89.88	91.00	89.49	-2.30%	29
Mar 10, 2026	93.14	93.14	93.14	93.14	91.60	2.35%	-
Mar 9, 2026	88.22	91.00	88.22	91.00	89.49	-0.87%	44
Mar 6, 2026	92.84	92.84	89.36	91.80	90.28	0.64%	4,542
Mar 5, 2026	96.64	97.70	91.22	91.22	89.71	-6.44%	363
Mar 4, 2026	98.76	101.10	96.90	97.50	95.88	-0.49%	2,340
Mar 3, 2026	106.05	106.50	95.00	97.98	96.36	-10.64%	2,587
Mar 2, 2026	111.35	111.35	108.00	109.65	107.83	1.20%	376
Feb 27, 2026	104.60	108.35	104.00	108.35	106.55	2.90%	442
Feb 26, 2026	104.95	105.30	103.60	105.30	103.56	-3.31%	1,191
Feb 25, 2026	106.30	108.90	105.70	108.90	107.10	3.32%	235
Feb 24, 2026	100.60	105.40	98.80	105.40	103.65	3.38%	374
Feb 23, 2026	96.40	102.00	96.40	101.95	100.26	4.95%	1,625
Feb 20, 2026	90.46	97.22	90.46	97.14	95.53	6.63%	1,057
Feb 19, 2026	91.50	91.50	88.70	91.10	89.59	-0.65%	2,295
Feb 18, 2026	89.76	93.50	89.76	91.70	90.18	4.44%	552
Feb 17, 2026	89.62	89.62	87.80	87.80	86.35	-4.42%	16
Feb 16, 2026	89.98	92.66	89.98	91.86	90.34	0.72%	560
Feb 13, 2026	89.34	91.20	89.34	91.20	89.69	1.13%	5,671
Feb 12, 2026	92.96	95.74	90.00	90.18	88.69	-2.51%	7,226
Feb 11, 2026	92.38	92.50	92.38	92.50	90.97	3.12%	1,080
Feb 10, 2026	89.28	89.76	88.14	89.70	88.21	0.09%	982
Feb 9, 2026	90.14	90.14	87.54	89.62	88.14	3.01%	357
Feb 6, 2026	82.36	87.00	82.36	87.00	85.56	4.72%	265
Feb 5, 2026	84.68	84.68	82.08	83.08	81.70	-5.59%	2,772
Feb 4, 2026	86.22	88.00	86.22	88.00	86.54	3.36%	170
Feb 3, 2026	84.00	85.14	83.62	85.14	83.73	6.96%	496
Feb 2, 2026	67.98	80.50	67.98	79.60	78.28	-0.38%	2,726
Jan 30, 2026	87.08	87.08	77.84	79.90	78.58	-9.59%	1,565
Jan 29, 2026	97.86	97.86	87.00	88.38	86.92	-8.32%	1,332
Jan 28, 2026	92.82	96.40	92.82	96.40	94.80	7.30%	1,851
Jan 27, 2026	91.66	92.44	88.30	89.84	88.35	-5.81%	511
Jan 26, 2026	91.92	95.38	90.56	95.38	93.80	7.19%	2,042
Jan 23, 2026	88.44	89.02	87.06	88.98	87.51	2.54%	146
Jan 22, 2026	87.56	88.30	84.56	86.78	85.34	0.30%	998
Jan 21, 2026	93.18	93.18	86.52	86.52	85.09	-4.76%	1,550
Jan 20, 2026	87.04	90.84	87.04	90.84	89.33	4.99%	169
Jan 19, 2026	86.18	87.04	85.72	86.52	85.09	3.62%	2,529