FRA:PH8 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	102.10	102.10	101.35	101.35	101.35	4.92%	-
Jun 25, 2026	103.15	103.25	96.60	96.60	96.60	-4.21%	-
Jun 24, 2026	100.50	100.85	100.50	100.85	100.85	4.68%	-
Jun 23, 2026	95.76	96.34	95.62	96.34	96.34	-0.06%	-
Jun 22, 2026	96.02	96.40	96.02	96.40	96.40	0.56%	-
Jun 19, 2026	95.98	96.04	95.86	95.86	95.86	-3.05%	-
Jun 18, 2026	98.32	98.88	98.32	98.88	98.88	2.04%	-
Jun 17, 2026	96.86	96.90	96.80	96.90	96.90	2.39%	-
Jun 16, 2026	96.18	96.20	94.64	94.64	94.64	-4.04%	-
Jun 15, 2026	98.44	98.62	98.44	98.62	98.62	-0.66%	-
Jun 12, 2026	98.02	99.28	98.02	99.28	99.28	1.80%	-
Jun 11, 2026	97.08	97.52	97.08	97.52	97.52	4.50%	-
Jun 10, 2026	93.46	93.46	93.32	93.32	93.32	2.17%	-
Jun 9, 2026	91.08	91.34	91.08	91.34	91.34	-1.87%	-
Jun 8, 2026	92.40	93.08	92.40	93.08	93.08	5.75%	-
Jun 5, 2026	87.58	88.02	87.50	88.02	88.02	1.64%	-
Jun 4, 2026	86.14	86.60	86.14	86.60	86.60	-1.01%	-
Jun 3, 2026	88.62	88.62	87.48	87.48	87.48	-3.12%	-
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%	-