FRA:PH8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	90.42	90.56	90.30	90.30	90.30	0.42%	-
Jun 1, 2026	90.52	91.78	89.92	89.92	89.92	-3.25%	-
May 29, 2026	92.80	92.94	92.80	92.94	92.94	0.48%	-
May 28, 2026	92.90	92.90	92.50	92.50	92.50	-4.54%	-
May 27, 2026	97.04	97.06	96.90	96.90	96.90	0.04%	-
May 26, 2026	97.08	97.08	96.86	96.86	96.86	-0.33%	-
May 25, 2026	97.10	97.22	97.10	97.18	97.18	-1.28%	-
May 22, 2026	97.78	98.44	97.78	98.44	98.44	0.35%	-
May 21, 2026	97.94	98.16	97.94	98.10	98.10	-0.10%	-
May 20, 2026	98.50	98.50	98.20	98.20	98.20	1.49%	-
May 19, 2026	96.76	97.02	96.76	96.76	96.76	3.24%	-
May 18, 2026	93.12	93.72	93.12	93.72	93.72	1.25%	-
May 15, 2026	93.04	94.48	92.56	92.56	92.56	0.63%	26
May 14, 2026	91.22	91.98	91.22	91.98	91.98	0.72%	-
May 13, 2026	91.20	91.32	91.20	91.32	91.32	-0.33%	-
May 12, 2026	91.34	91.62	91.34	91.62	91.62	-5.06%	-
May 11, 2026	94.80	96.50	94.68	96.50	96.50	1.15%	-
May 8, 2026	95.48	95.48	95.38	95.40	95.40	2.69%	-
May 7, 2026	93.12	93.12	92.90	92.90	92.90	-1.63%	-
May 6, 2026	93.96	94.44	93.96	94.44	94.44	-3.34%	-
May 5, 2026	97.54	97.70	97.50	97.70	97.70	-3.79%	-
May 4, 2026	101.65	101.65	101.55	101.55	101.55	-3.52%	-
Apr 30, 2026	104.00	105.25	104.00	105.25	105.25	-1.54%	-
Apr 29, 2026	107.20	107.20	106.90	106.90	106.90	0.66%	-
Apr 28, 2026	106.15	106.25	106.15	106.20	106.20	-0.84%	-
Apr 27, 2026	105.70	107.10	105.60	107.10	107.10	-1.15%	-
Apr 24, 2026	108.35	108.35	108.30	108.35	108.35	-0.05%	-
Apr 23, 2026	108.00	108.40	108.00	108.40	108.40	-2.08%	-
Apr 22, 2026	111.05	111.10	110.70	110.70	110.70	-0.54%	-
Apr 21, 2026	111.05	111.30	111.05	111.30	111.30	0.45%	-
Apr 20, 2026	110.20	110.80	110.20	110.80	110.80	-0.05%	-
Apr 17, 2026	110.20	110.85	110.20	110.85	110.85	2.45%	-
Apr 16, 2026	107.65	108.20	107.65	108.20	108.20	-1.28%	-
Apr 15, 2026	109.40	109.60	109.35	109.60	109.60	1.39%	-
Apr 14, 2026	107.45	108.10	107.40	108.10	108.10	1.03%	-
Apr 13, 2026	107.10	107.10	107.00	107.00	107.00	-5.06%	-
Apr 10, 2026	112.50	112.70	112.50	112.70	112.70	4.50%	-
Apr 9, 2026	108.20	108.20	107.85	107.85	107.85	-0.32%	-
Apr 8, 2026	107.95	108.20	107.80	108.20	108.20	4.24%	-
Apr 7, 2026	104.00	104.00	103.80	103.80	103.80	5.38%	-
Apr 2, 2026	98.50	98.50	98.50	98.50	98.50	-3.43%	-
Apr 1, 2026	102.00	102.00	102.00	102.00	102.00	-0.97%	-
Mar 31, 2026	103.00	104.00	103.00	103.00	103.00	0.98%	-
Mar 30, 2026	100.00	102.00	100.00	102.00	102.00	0.99%	-
Mar 27, 2026	104.00	105.00	101.00	101.00	101.00	-0.98%	-
Mar 26, 2026	104.00	104.00	102.00	102.00	102.00	-	-
Mar 25, 2026	104.00	105.00	102.00	102.00	102.00	0.99%	-
Mar 24, 2026	102.00	103.00	101.00	101.00	101.00	1.00%	-
Mar 23, 2026	99.50	100.00	99.50	100.00	100.00	2.56%	-
Mar 20, 2026	99.50	100.00	97.50	97.50	97.50	-0.51%	-