FRA:HT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	83.48	83.48	82.58	82.58	-	-3.48%	-
Apr 22, 2026	87.42	87.42	85.56	85.56	85.56	-2.97%	100
Apr 21, 2026	89.80	89.80	88.18	88.18	88.18	-4.32%	250
Apr 20, 2026	92.16	92.16	92.16	92.16	92.16	-1.14%	112
Apr 17, 2026	88.16	93.26	88.00	93.22	93.22	5.93%	602
Apr 16, 2026	88.44	91.02	88.00	88.00	88.00	-2.50%	1,005
Apr 15, 2026	93.46	93.46	90.26	90.26	90.26	-4.93%	504
Apr 14, 2026	92.16	94.94	92.16	94.94	94.94	3.02%	687
Apr 13, 2026	92.20	93.22	92.00	92.16	92.16	-0.04%	635
Apr 10, 2026	92.20	92.20	92.20	92.20	92.20	0.63%	-
Apr 9, 2026	91.56	92.54	91.56	91.62	91.62	-3.50%	255
Apr 8, 2026	91.56	95.60	91.56	94.94	94.94	10.19%	1,752
Apr 7, 2026	87.98	88.00	85.50	86.16	86.16	2.30%	494
Apr 2, 2026	82.20	84.22	82.20	84.22	84.22	-5.50%	1,516
Apr 1, 2026	84.40	89.14	84.40	89.12	89.12	4.95%	517
Mar 31, 2026	79.50	85.16	79.50	84.92	84.92	5.10%	1,375
Mar 30, 2026	78.50	80.80	77.88	80.80	80.80	7.22%	453
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