FRA:HT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	68.44	68.44	68.44	68.44	-	-2.23%	-
Jun 25, 2026	69.18	70.00	68.48	70.00	70.00	-	495
Jun 24, 2026	72.18	72.18	70.00	70.00	70.00	-2.89%	17
Jun 23, 2026	72.72	72.72	72.08	72.08	72.08	-3.82%	86
Jun 22, 2026	75.08	75.08	74.94	74.94	74.94	2.66%	400
Jun 19, 2026	78.50	78.50	72.48	73.00	73.00	-7.59%	713
Jun 18, 2026	81.30	81.30	79.00	79.00	79.00	-1.94%	51
Jun 17, 2026	80.62	83.34	80.12	80.56	80.56	-0.62%	303
Jun 16, 2026	79.94	81.06	78.84	81.06	81.06	-0.05%	51
Jun 15, 2026	77.56	81.10	77.56	81.10	81.10	8.63%	402
Jun 12, 2026	71.68	74.66	71.52	74.66	74.66	7.42%	968
Jun 11, 2026	68.56	69.50	66.62	69.50	69.50	1.16%	355
Jun 10, 2026	72.40	72.40	68.56	68.70	68.70	-7.49%	3,039
Jun 9, 2026	73.04	74.26	73.04	74.26	74.26	5.54%	40
Jun 8, 2026	72.40	72.40	70.36	70.36	70.36	-7.57%	522
Jun 5, 2026	77.20	78.64	76.12	76.12	76.12	-1.81%	293
Jun 4, 2026	77.52	77.52	77.52	77.52	77.52	-0.62%	85
Jun 3, 2026	78.60	78.60	77.98	78.00	78.00	-1.04%	85
Jun 2, 2026	79.06	79.06	78.50	78.82	78.82	1.21%	150
Jun 1, 2026	82.28	82.28	77.88	77.88	77.88	-4.47%	10,245
May 29, 2026	81.50	81.72	81.38	81.52	81.52	2.18%	116
May 28, 2026	80.82	80.82	79.22	80.78	79.78	-1.73%	1,515
May 27, 2026	83.18	83.18	81.00	82.20	81.19	-1.20%	306
May 26, 2026	80.02	83.20	80.02	83.20	82.17	1.79%	215
May 25, 2026	77.92	81.74	77.92	81.74	80.73	4.18%	751
May 22, 2026	78.70	78.70	78.46	78.46	77.49	-0.88%	85
May 21, 2026	79.16	79.16	79.16	79.16	78.18	-1.74%	-
May 20, 2026	76.92	80.56	76.92	80.56	79.57	5.86%	159
May 19, 2026	79.48	80.66	76.10	76.10	75.16	-4.88%	975
May 18, 2026	79.48	80.00	79.48	80.00	79.01	0.63%	36
May 15, 2026	84.46	85.78	79.50	79.50	78.52	-8.52%	2,340
May 14, 2026	86.76	88.56	86.76	86.90	85.83	-2.38%	1,010
May 13, 2026	88.24	89.02	88.24	89.02	87.92	2.44%	150
May 12, 2026	91.08	91.08	86.90	86.90	85.83	-3.44%	365
May 11, 2026	88.42	90.00	88.38	90.00	88.89	-0.22%	42
May 8, 2026	85.52	90.30	84.44	90.20	89.09	3.68%	1,258
May 7, 2026	84.90	87.00	84.90	87.00	85.93	2.84%	60
May 6, 2026	79.08	84.60	79.08	84.60	83.56	7.09%	109
May 5, 2026	77.36	79.00	77.36	79.00	78.03	0.59%	465
May 4, 2026	78.54	78.54	78.54	78.54	77.57	-0.18%	-
Apr 30, 2026	76.76	80.44	76.76	78.68	77.71	0.54%	44
Apr 29, 2026	79.88	79.88	77.92	78.26	77.30	-2.17%	112
Apr 28, 2026	82.12	82.12	78.98	80.00	79.01	-5.26%	340
Apr 27, 2026	82.70	84.44	82.70	84.44	83.40	1.17%	5
Apr 24, 2026	81.44	83.46	81.44	83.46	82.43	3.37%	135
Apr 23, 2026	83.48	83.48	80.74	80.74	79.75	-5.63%	132
Apr 22, 2026	87.42	87.42	85.56	85.56	84.51	-2.97%	100
Apr 21, 2026	89.80	89.80	88.18	88.18	87.09	-4.32%	250
Apr 20, 2026	92.16	92.16	92.16	92.16	91.02	-1.14%	112
Apr 17, 2026	88.16	93.26	88.00	93.22	92.07	5.93%	602