FRA:HT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	104.25	104.25	104.25	104.25	-	-0.71%	-
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
Jul 10, 2026	70.40	70.40	70.40	70.40	70.32	-1.35%	-
Jul 9, 2026	72.64	72.64	71.36	71.36	71.28	5.13%	427
Jul 8, 2026	70.52	70.52	67.88	67.88	67.81	-5.41%	50
Jul 7, 2026	71.76	71.76	71.76	71.76	71.68	-3.55%	-
Jul 6, 2026	74.50	74.50	74.40	74.40	74.32	-1.22%	132
Jul 3, 2026	73.94	75.32	73.94	75.32	75.24	1.98%	250
Jul 2, 2026	70.78	73.86	70.78	73.86	73.78	7.29%	50
Jul 1, 2026	68.84	68.84	68.84	68.84	68.76	-3.50%	-
Jun 30, 2026	69.34	71.34	69.34	71.34	71.26	3.48%	1,366
Jun 29, 2026	68.94	68.94	68.94	68.94	68.86	-3.45%	-
Jun 26, 2026	68.44	71.40	68.44	71.40	71.32	2.00%	110
Jun 25, 2026	69.18	70.00	68.48	70.00	69.92	-	495
Jun 24, 2026	72.18	72.18	70.00	70.00	69.92	-2.89%	17
Jun 23, 2026	72.72	72.72	72.08	72.08	72.00	-3.82%	86
Jun 22, 2026	75.08	75.08	74.94	74.94	74.86	2.66%	400
Jun 19, 2026	78.50	78.50	72.48	73.00	72.92	-7.59%	713
Jun 18, 2026	81.30	81.30	79.00	79.00	78.91	-1.94%	51