FRA:PHF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	34.50	34.55	34.20	34.20	34.20	-1.30%	-
Jun 25, 2026	34.70	34.85	34.65	34.65	34.65	3.59%	-
Jun 24, 2026	34.00	34.00	33.45	33.45	33.45	-0.74%	-
Jun 23, 2026	33.60	33.70	33.55	33.70	33.70	0.75%	-
Jun 22, 2026	34.30	34.30	33.45	33.45	33.45	-3.74%	-
Jun 19, 2026	34.20	35.05	34.20	34.75	34.75	-1.97%	-
Jun 18, 2026	36.05	36.05	35.45	35.45	35.45	-1.80%	-
Jun 17, 2026	36.00	36.10	36.00	36.10	36.10	0.28%	-
Jun 16, 2026	36.55	36.55	36.00	36.00	36.00	-2.04%	-
Jun 15, 2026	37.80	37.80	36.75	36.75	36.75	-0.81%	-
Jun 12, 2026	38.10	38.10	37.05	37.05	37.05	-2.88%	-
Jun 11, 2026	37.95	38.15	37.90	38.15	38.15	0.53%	-
Jun 10, 2026	38.20	38.35	37.95	37.95	37.95	-0.65%	-
Jun 9, 2026	38.20	38.25	38.20	38.20	38.20	0.26%	-
Jun 8, 2026	37.80	38.10	37.80	38.10	38.10	-1.55%	-
Jun 5, 2026	37.10	38.70	37.10	38.70	38.70	3.61%	-
Jun 4, 2026	37.00	37.35	37.00	37.35	37.35	-0.40%	-
Jun 3, 2026	37.50	37.80	37.50	37.50	37.50	-0.79%	-
Jun 2, 2026	37.95	38.30	37.80	37.80	37.80	-0.40%	-
Jun 1, 2026	38.15	38.35	37.95	37.95	37.95	-1.04%	-
May 29, 2026	38.00	38.35	37.85	38.35	38.35	1.32%	-
May 28, 2026	37.65	37.85	37.65	37.85	37.85	0.80%	-
May 27, 2026	37.75	38.15	37.55	37.55	37.55	-	-
May 26, 2026	37.50	37.55	37.50	37.55	37.55	0.13%	-
May 25, 2026	37.30	37.50	37.30	37.50	37.50	2.04%	-
May 22, 2026	36.85	36.85	36.75	36.75	36.75	0.14%	-
May 21, 2026	36.35	36.70	36.35	36.70	36.70	0.41%	-
May 20, 2026	36.45	36.55	36.15	36.55	36.55	-0.81%	-
May 19, 2026	37.20	37.20	36.85	36.85	36.85	0.96%	-
May 18, 2026	35.90	36.50	35.90	36.50	36.50	0.27%	-
May 15, 2026	36.10	36.40	36.10	36.40	36.40	0.83%	-
May 14, 2026	36.05	36.10	35.90	36.10	36.10	0.14%	-
May 13, 2026	36.05	36.05	36.05	36.05	36.05	0.42%	-
May 12, 2026	35.35	35.90	35.35	35.90	35.90	0.14%	-
May 11, 2026	35.50	35.85	35.45	35.85	35.85	-0.28%	-
May 8, 2026	35.40	36.10	35.40	35.95	35.95	-	-
May 7, 2026	36.05	36.05	35.70	35.95	35.95	-0.42%	-
May 6, 2026	36.40	36.45	36.10	36.10	36.10	-1.10%	-
May 5, 2026	36.60	36.80	36.50	36.50	36.50	-1.88%	-
May 4, 2026	36.60	37.20	36.60	37.20	37.20	0.40%	-
Apr 30, 2026	39.20	39.20	37.05	37.05	37.05	-4.02%	-
Apr 29, 2026	39.10	39.10	38.60	38.60	38.60	-1.40%	-
Apr 28, 2026	39.05	39.15	39.05	39.15	39.15	-0.63%	-
Apr 27, 2026	39.10	39.60	39.10	39.40	39.40	0.38%	-
Apr 24, 2026	39.90	39.90	39.25	39.25	39.25	-1.63%	-
Apr 23, 2026	40.15	40.25	39.90	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%	-