FRA:HT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	89.42	90.52	88.84	88.84	88.84	-0.83%	34
Sep 17, 2026	87.38	89.58	87.38	89.58	89.58	2.21%	100
Sep 16, 2026	87.64	87.64	87.64	87.64	87.64	2.41%	-
Sep 15, 2026	85.94	85.94	85.58	85.58	85.58	-3.08%	50
Sep 14, 2026	88.30	88.30	88.30	88.30	88.30	-	-
Sep 11, 2026	88.30	88.30	88.30	88.30	88.30	-4.42%	-
Sep 10, 2026	92.38	92.38	92.38	92.38	92.38	-1.11%	-
Sep 9, 2026	92.32	93.42	92.32	93.42	93.42	-0.26%	25
Sep 8, 2026	93.38	93.66	93.38	93.66	93.66	0.69%	25
Sep 7, 2026	93.02	93.02	93.02	93.02	93.02	-1.61%	-
Sep 4, 2026	94.54	94.54	94.54	94.54	94.54	-0.57%	-
Sep 3, 2026	93.10	95.08	93.10	95.08	95.08	1.15%	50
Sep 2, 2026	92.00	94.50	92.00	94.00	94.00	-0.34%	742
Sep 1, 2026	95.56	95.56	91.76	94.32	94.32	-1.38%	590
Aug 31, 2026	95.64	95.64	95.64	95.64	95.64	-1.38%	-
Aug 28, 2026	100.10	104.50	96.98	96.98	96.98	-3.45%	486
Aug 27, 2026	100.95	101.50	100.45	100.45	100.45	-0.59%	304
Aug 26, 2026	104.25	104.25	101.00	101.05	101.05	-3.76%	120
Aug 25, 2026	102.30	105.00	101.95	105.00	105.00	2.94%	76
Aug 24, 2026	104.95	104.95	102.00	102.00	102.00	-0.78%	289
Aug 21, 2026	97.52	103.00	97.00	102.80	102.80	5.40%	987
Aug 20, 2026	92.50	98.00	92.04	97.64	97.53	5.31%	620
Aug 19, 2026	83.30	92.72	83.30	92.72	92.62	10.59%	1,965
Aug 18, 2026	83.84	83.84	83.84	83.84	83.75	0.29%	-
Aug 17, 2026	83.60	83.60	83.60	83.60	83.51	0.36%	-
Aug 14, 2026	81.00	83.30	81.00	83.30	83.21	-0.55%	132
Aug 13, 2026	83.84	83.96	83.76	83.76	83.67	-4.93%	320
Aug 12, 2026	82.96	88.10	82.96	88.10	88.00	5.38%	100
Aug 11, 2026	83.60	83.60	83.60	83.60	83.51	0.63%	600
Aug 10, 2026	84.58	84.58	83.08	83.08	82.99	1.89%	600
Aug 7, 2026	75.50	81.54	75.50	81.54	81.45	6.03%	300
Aug 6, 2026	76.90	76.90	76.90	76.90	76.82	0.03%	-
Aug 5, 2026	71.86	76.88	71.86	76.88	76.80	7.86%	283
Aug 4, 2026	70.22	71.28	70.22	71.28	71.20	1.08%	51
Aug 3, 2026	68.34	70.52	68.34	70.52	70.44	6.14%	140
Jul 31, 2026	69.62	69.62	66.44	66.44	66.37	-1.07%	200
Jul 30, 2026	67.16	67.16	67.16	67.16	67.09	-3.20%	60
Jul 29, 2026	68.64	70.08	67.88	69.38	69.30	1.05%	630
Jul 28, 2026	68.62	68.66	68.62	68.66	68.58	-4.13%	130
Jul 27, 2026	69.70	71.62	69.70	71.62	71.54	6.45%	74
Jul 24, 2026	67.28	67.28	67.28	67.28	67.21	-4.27%	-
Jul 23, 2026	70.28	70.28	70.28	70.28	70.20	2.12%	-
Jul 22, 2026	68.82	68.82	68.82	68.82	68.74	1.44%	-
Jul 21, 2026	66.48	67.90	66.48	67.84	67.77	1.56%	200
Jul 20, 2026	66.30	66.80	66.30	66.80	66.73	-0.86%	29
Jul 17, 2026	65.40	67.38	65.40	67.38	67.31	-0.18%	898
Jul 16, 2026	67.50	67.50	67.50	67.50	67.43	-1.92%	-
Jul 15, 2026	69.08	70.44	68.82	68.82	68.74	-0.81%	203
Jul 14, 2026	69.38	69.38	69.38	69.38	69.30	-1.39%	-
Jul 13, 2026	69.78	70.36	69.60	70.36	70.28	-0.06%	130