FRA:HT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	88.44	91.02	88.00	88.00	86.92	-2.50%	1,005
Apr 15, 2026	93.46	93.46	90.26	90.26	89.15	-4.93%	504
Apr 14, 2026	92.16	94.94	92.16	94.94	93.77	3.02%	687
Apr 13, 2026	92.20	93.22	92.00	92.16	91.02	-0.04%	635
Apr 10, 2026	92.20	92.20	92.20	92.20	91.06	0.63%	-
Apr 9, 2026	91.56	92.54	91.56	91.62	90.49	-3.50%	255
Apr 8, 2026	91.56	95.60	91.56	94.94	93.77	10.19%	1,752
Apr 7, 2026	87.98	88.00	85.50	86.16	85.10	2.30%	494
Apr 2, 2026	82.20	84.22	82.20	84.22	83.18	-5.50%	1,516
Apr 1, 2026	84.40	89.14	84.40	89.12	88.02	4.95%	517
Mar 31, 2026	79.50	85.16	79.50	84.92	83.87	5.10%	1,375
Mar 30, 2026	78.50	80.80	77.88	80.80	79.80	7.22%	453
Mar 27, 2026	75.64	75.64	74.12	75.36	74.43	0.99%	2,290
Mar 26, 2026	75.48	75.48	74.62	74.62	73.70	-3.96%	1,115
Mar 25, 2026	77.00	78.20	77.00	77.70	76.74	6.44%	395
Mar 24, 2026	73.08	73.08	72.88	73.00	72.10	-1.64%	165
Mar 23, 2026	66.24	74.22	63.32	74.22	73.31	5.01%	2,143
Mar 20, 2026	72.90	74.94	70.68	70.68	69.81	-2.59%	2,770