FRA:PHF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	40.15	40.25	39.90	39.90	-	-1.36%	-
Apr 22, 2026	41.55	41.55	40.45	40.45	40.45	-2.29%	-
Apr 21, 2026	40.80	41.40	40.80	41.40	41.40	1.60%	-
Apr 20, 2026	40.90	40.90	40.75	40.75	40.75	-1.69%	-
Apr 17, 2026	40.05	41.45	40.05	41.45	41.45	1.84%	-
Apr 16, 2026	40.40	40.85	40.40	40.70	40.70	1.62%	-
Apr 15, 2026	39.40	40.05	39.40	40.05	40.05	1.52%	-
Apr 14, 2026	39.55	39.60	39.45	39.45	39.45	1.41%	-
Apr 13, 2026	38.70	38.90	38.60	38.90	38.90	-1.64%	-
Apr 10, 2026	38.60	39.55	38.60	39.55	39.55	1.93%	-
Apr 9, 2026	38.50	38.80	38.40	38.80	38.80	-1.15%	-
Apr 8, 2026	39.65	39.65	39.25	39.25	39.25	1.82%	-
Apr 7, 2026	38.20	38.55	38.20	38.55	38.55	2.66%	-
Apr 2, 2026	37.35	37.55	37.30	37.55	37.55	-3.47%	-
Apr 1, 2026	39.25	39.25	38.50	38.90	38.90	0.65%	-
Mar 31, 2026	38.15	38.85	38.15	38.65	38.65	1.31%	-
Mar 30, 2026	34.15	38.15	34.15	38.15	38.15	13.04%	-
Mar 27, 2026	33.45	33.75	33.45	33.75	33.75	0.60%	-
Mar 26, 2026	33.20	33.55	33.20	33.55	33.55	0.30%	-
Mar 25, 2026	33.60	33.80	33.45	33.45	33.45	-0.45%	-
Mar 24, 2026	34.00	34.05	33.60	33.60	33.60	-2.61%	-
Mar 23, 2026	34.20	34.50	33.85	34.50	34.50	-0.43%	-
Mar 20, 2026	34.05	34.65	34.05	34.65	34.65	1.17%	-
Mar 19, 2026	34.25	34.25	34.25	34.25	34.25	-	-
Mar 18, 2026	34.40	34.40	34.25	34.25	34.25	-0.58%	-
Mar 17, 2026	34.30	34.45	34.25	34.45	34.45	-0.86%	-
Mar 16, 2026	33.90	34.75	33.90	34.75	34.75	-1.97%	-
Mar 13, 2026	35.25	35.45	35.25	35.45	35.45	-1.12%	-
Mar 12, 2026	35.30	35.85	35.25	35.85	35.85	0.14%	-
Mar 11, 2026	35.95	35.95	35.80	35.80	35.80	-3.37%	-
Mar 10, 2026	36.80	37.25	36.80	37.05	37.05	0.82%	-
Mar 9, 2026	35.20	36.75	35.20	36.75	36.75	3.96%	-
Mar 6, 2026	34.05	35.35	34.05	35.35	35.35	2.02%	-
Mar 5, 2026	34.35	34.65	34.35	34.65	34.65	0.87%	-
Mar 4, 2026	33.55	34.35	33.30	34.35	34.35	2.54%	-
Mar 3, 2026	34.50	34.50	33.50	33.50	33.50	-3.46%	60
Mar 2, 2026	34.60	34.80	34.60	34.70	34.70	-0.57%	-
Feb 27, 2026	35.45	35.80	34.90	34.90	34.90	-0.14%	-
Feb 26, 2026	34.15	34.95	33.95	34.95	34.95	4.33%	-
Feb 25, 2026	33.40	33.50	33.40	33.50	33.50	-0.15%	-
Feb 24, 2026	33.05	33.55	33.05	33.55	33.55	-1.61%	-
Feb 23, 2026	34.20	34.20	34.05	34.10	34.10	0.89%	-
Feb 20, 2026	33.85	33.85	33.65	33.80	33.80	-0.44%	-
Feb 19, 2026	34.20	34.20	33.95	33.95	33.95	-1.16%	-
Feb 18, 2026	34.25	34.35	34.15	34.35	34.35	-1.43%	-
Feb 17, 2026	35.15	35.15	34.85	34.85	34.85	-3.06%	-
Feb 16, 2026	36.20	36.20	35.95	35.95	35.95	-1.24%	-
Feb 13, 2026	35.80	36.40	35.80	36.40	36.40	-0.55%	-
Feb 12, 2026	35.50	36.60	35.50	36.60	36.60	-1.88%	-
Feb 11, 2026	37.90	37.90	37.30	37.30	37.30	-1.32%	-