FRA:HT3 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	66.30	66.80	66.30	66.80	66.80	-0.86%	29
Jul 17, 2026	65.40	67.38	65.40	67.38	67.38	-0.18%	898
Jul 16, 2026	67.50	67.50	67.50	67.50	67.50	-1.92%	-
Jul 15, 2026	69.08	70.44	68.82	68.82	68.82	-0.81%	203
Jul 14, 2026	69.38	69.38	69.38	69.38	69.38	-1.39%	-
Jul 13, 2026	69.78	70.36	69.60	70.36	70.36	-0.06%	130
Jul 10, 2026	70.40	70.40	70.40	70.40	70.40	-1.35%	-
Jul 9, 2026	72.64	72.64	71.36	71.36	71.36	5.13%	427
Jul 8, 2026	70.52	70.52	67.88	67.88	67.88	-5.41%	50
Jul 7, 2026	71.76	71.76	71.76	71.76	71.76	-3.55%	-
Jul 6, 2026	74.50	74.50	74.40	74.40	74.40	-1.22%	132
Jul 3, 2026	73.94	75.32	73.94	75.32	75.32	1.98%	250
Jul 2, 2026	70.78	73.86	70.78	73.86	73.86	7.29%	50
Jul 1, 2026	68.84	68.84	68.84	68.84	68.84	-3.50%	-
Jun 30, 2026	69.34	71.34	69.34	71.34	71.34	3.48%	1,366
Jun 29, 2026	68.94	68.94	68.94	68.94	68.94	-3.45%	-
Jun 26, 2026	68.44	71.40	68.44	71.40	71.40	2.00%	110
Jun 25, 2026	69.18	70.00	68.48	70.00	70.00	-	495
Jun 24, 2026	72.18	72.18	70.00	70.00	70.00	-2.89%	17
Jun 23, 2026	72.72	72.72	72.08	72.08	72.08	-3.82%	86
Jun 22, 2026	75.08	75.08	74.94	74.94	74.94	2.66%	400
Jun 19, 2026	78.50	78.50	72.48	73.00	73.00	-7.59%	713
Jun 18, 2026	81.30	81.30	79.00	79.00	79.00	-1.94%	51
Jun 17, 2026	80.62	83.34	80.12	80.56	80.56	-0.62%	303
Jun 16, 2026	79.94	81.06	78.84	81.06	81.06	-0.05%	51
Jun 15, 2026	77.56	81.10	77.56	81.10	81.10	8.63%	402
Jun 12, 2026	71.68	74.66	71.52	74.66	74.66	7.42%	968
Jun 11, 2026	68.56	69.50	66.62	69.50	69.50	1.16%	355
Jun 10, 2026	72.40	72.40	68.56	68.70	68.70	-7.49%	3,039
Jun 9, 2026	73.04	74.26	73.04	74.26	74.26	5.54%	40
Jun 8, 2026	72.40	72.40	70.36	70.36	70.36	-7.57%	522
Jun 5, 2026	77.20	78.64	76.12	76.12	76.12	-1.81%	293
Jun 4, 2026	77.52	77.52	77.52	77.52	77.52	-0.62%	85
Jun 3, 2026	78.60	78.60	77.98	78.00	78.00	-1.04%	85
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