FRA:HT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	75.40	76.50	73.82	74.12	74.12	-3.14%	1,035
Oct 22, 2026	78.74	78.94	76.52	76.52	76.52	-6.59%	126
Oct 21, 2026	80.50	81.92	80.50	81.92	81.92	1.69%	100
Oct 20, 2026	80.56	80.56	80.56	80.56	80.56	-1.97%	-
Oct 19, 2026	82.18	82.18	82.18	82.18	82.18	1.68%	-
Oct 16, 2026	80.82	80.82	80.82	80.82	80.82	0.15%	-
Oct 15, 2026	79.06	80.70	79.06	80.70	80.70	0.88%	50
Oct 14, 2026	81.00	81.00	80.00	80.00	80.00	-3.94%	4
Oct 13, 2026	83.28	83.28	83.28	83.28	83.28	-0.86%	-
Oct 12, 2026	83.20	84.00	83.20	84.00	84.00	0.31%	50
Oct 9, 2026	81.36	83.74	81.36	83.74	83.74	5.15%	755
Oct 8, 2026	79.56	79.64	79.56	79.64	79.64	-2.16%	99
Oct 7, 2026	81.64	81.64	81.40	81.40	81.40	-1.67%	8
Oct 6, 2026	83.24	83.24	82.78	82.78	82.78	-3.34%	350
Oct 5, 2026	83.44	85.64	83.44	85.64	85.64	3.11%	100
Oct 2, 2026	83.06	83.06	83.06	83.06	83.06	-0.84%	-
Oct 1, 2026	84.90	84.90	82.68	83.76	83.76	0.94%	633
Sep 30, 2026	82.98	82.98	82.98	82.98	82.98	-0.26%	-
Sep 29, 2026	80.86	83.20	80.86	83.20	83.20	1.41%	65
Sep 28, 2026	83.08	83.08	80.40	82.04	82.04	-5.33%	450
Sep 25, 2026	85.06	86.66	85.06	86.66	86.66	0.42%	34
Sep 24, 2026	86.36	87.38	86.30	86.30	86.30	-0.58%	495
Sep 23, 2026	88.94	89.68	86.80	86.80	86.80	-3.38%	330
Sep 22, 2026	86.96	89.84	86.38	89.84	89.84	1.81%	609
Sep 21, 2026	88.24	88.40	88.24	88.24	88.24	-0.68%	161
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	5.95%	987
Aug 20, 2026	92.50	98.00	92.04	97.64	97.02	5.31%	620
Aug 19, 2026	83.30	92.72	83.30	92.72	92.13	10.59%	1,965
Aug 18, 2026	83.84	83.84	83.84	83.84	83.31	0.29%	-
Aug 17, 2026	83.60	83.60	83.60	83.60	83.07	0.36%	-