FRA:PHM7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	59.02	59.20	58.82	58.82	-	-0.31%	-
Jun 1, 2026	59.58	59.80	59.00	59.00	59.00	-1.27%	1,301
May 29, 2026	61.70	62.02	59.76	59.76	59.76	-3.61%	8,075
May 28, 2026	62.36	62.36	62.00	62.00	62.00	-0.35%	10
May 27, 2026	62.10	62.48	61.98	62.22	62.22	0.16%	935
May 26, 2026	63.28	63.44	62.12	62.12	62.12	-1.77%	513
May 25, 2026	63.72	63.72	63.24	63.24	63.24	-0.82%	117
May 22, 2026	63.40	63.76	63.40	63.76	63.76	-0.06%	562
May 21, 2026	62.96	63.80	62.96	63.80	63.80	1.27%	1,371
May 20, 2026	63.96	63.96	63.00	63.00	63.00	-1.22%	402
May 19, 2026	63.22	64.00	63.20	63.78	63.78	0.85%	2,401
May 18, 2026	62.92	63.24	62.60	63.24	63.24	0.96%	678
May 15, 2026	62.60	62.64	62.18	62.64	62.64	1.10%	1,124
May 14, 2026	61.10	62.00	60.78	61.96	61.96	2.28%	5,115
May 13, 2026	59.50	60.58	59.40	60.58	60.58	0.73%	683
May 12, 2026	58.40	60.14	58.40	60.14	60.14	3.69%	1,291
May 11, 2026	58.08	58.16	57.86	58.00	58.00	-1.13%	8,959
May 8, 2026	58.74	58.86	58.66	58.66	58.66	-0.61%	2,345
May 7, 2026	59.52	59.92	59.02	59.02	59.02	-2.38%	1,225
May 6, 2026	62.02	62.02	60.18	60.46	60.46	-3.79%	2,129
May 5, 2026	62.62	63.00	62.20	62.84	62.84	0.38%	1,685
May 4, 2026	62.60	63.34	62.52	62.60	62.60	0.77%	3,585
Apr 30, 2026	58.02	62.46	57.96	62.12	62.12	6.19%	3,027
Apr 29, 2026	57.72	58.50	57.72	58.50	58.50	1.11%	308
Apr 28, 2026	56.36	58.00	56.36	57.86	57.86	2.73%	6,245
Apr 27, 2026	57.00	57.00	56.32	56.32	56.32	-1.02%	1,130
Apr 24, 2026	57.04	57.22	56.90	56.90	56.90	-0.70%	1,543
Apr 23, 2026	55.58	57.30	55.58	57.30	57.30	2.69%	1,360
Apr 22, 2026	54.80	55.80	54.80	55.80	55.80	1.16%	570
Apr 21, 2026	54.82	55.16	54.72	55.16	55.16	1.14%	1,028
Apr 20, 2026	54.54	54.86	54.54	54.54	54.54	-0.18%	1,496
Apr 17, 2026	55.08	55.28	54.36	54.64	54.64	-0.26%	5,722
Apr 16, 2026	54.62	55.34	54.58	54.78	54.78	-0.29%	510
Apr 15, 2026	55.60	55.80	54.76	54.94	54.94	-0.72%	563
Apr 14, 2026	56.66	56.84	55.34	55.34	55.34	-2.54%	903
Apr 13, 2026	57.72	57.72	56.78	56.78	56.78	-1.39%	653
Apr 10, 2026	57.58	57.58	57.58	57.58	57.58	0.56%	200
Apr 9, 2026	57.12	57.26	57.02	57.26	57.26	1.42%	653
Apr 8, 2026	56.62	57.04	55.36	56.46	56.46	-2.52%	1,228
Apr 7, 2026	57.68	58.30	57.68	57.92	57.92	2.37%	825
Apr 2, 2026	56.53	56.58	56.53	56.58	56.58	-0.33%	20
Apr 1, 2026	57.08	57.08	56.52	56.77	56.77	-1.63%	576
Mar 31, 2026	58.36	58.56	57.71	57.71	57.71	-1.52%	1,280
Mar 30, 2026	57.42	58.60	57.42	58.60	58.60	1.54%	7,790
Mar 27, 2026	55.98	57.71	55.70	57.71	57.71	2.50%	911
Mar 26, 2026	55.08	56.30	55.00	56.30	56.30	1.88%	864
Mar 25, 2026	54.79	55.26	54.72	55.26	55.26	1.04%	267
Mar 24, 2026	55.50	56.19	55.43	55.60	54.69	-0.34%	1,295
Mar 23, 2026	55.68	56.19	55.53	55.79	54.88	0.50%	2,720
Mar 20, 2026	56.24	56.53	55.51	55.51	54.60	-1.42%	7,376