FRA:PHM7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	60.18	61.44	60.18	60.96	60.00	1.87%	4,562
Sep 11, 2026	59.42	59.84	59.42	59.84	58.90	1.32%	410
Sep 10, 2026	58.34	59.06	58.34	59.06	58.13	1.83%	950
Sep 9, 2026	58.54	58.98	58.00	58.00	57.08	-2.13%	518
Sep 8, 2026	58.92	59.26	58.92	59.26	58.33	-0.30%	5
Sep 7, 2026	59.24	59.44	59.24	59.44	58.50	-0.30%	191
Sep 4, 2026	59.66	59.68	59.62	59.62	58.68	-0.60%	245
Sep 3, 2026	59.94	60.18	59.84	59.98	59.03	-0.93%	258
Sep 2, 2026	59.96	60.54	59.28	60.54	59.58	-0.26%	395
Sep 1, 2026	58.90	60.78	58.90	60.70	59.74	2.64%	584
Aug 31, 2026	59.06	59.26	58.80	59.14	58.21	0.17%	11,551
Aug 28, 2026	58.18	59.04	58.18	59.04	58.11	1.41%	1,266
Aug 27, 2026	59.04	59.04	58.22	58.22	57.30	-1.85%	578
Aug 26, 2026	58.32	59.32	58.28	59.32	58.38	2.10%	353
Aug 25, 2026	58.74	58.80	58.08	58.10	57.18	-1.32%	1,968
Aug 24, 2026	56.64	58.88	56.64	58.88	57.95	4.40%	1,162
Aug 21, 2026	57.20	57.22	56.40	56.40	55.51	-1.81%	885
Aug 20, 2026	56.46	57.44	56.40	57.44	56.53	2.39%	65
Aug 19, 2026	56.34	56.38	55.98	56.10	55.21	0.29%	535
Aug 18, 2026	55.38	55.94	55.38	55.94	55.06	0.76%	580
Aug 17, 2026	56.62	56.62	55.52	55.52	54.64	-1.73%	393
Aug 14, 2026	56.70	56.70	56.42	56.50	55.61	-0.35%	1,092
Aug 13, 2026	55.86	56.70	55.86	56.70	55.81	0.67%	1,029
Aug 12, 2026	56.42	56.42	56.02	56.32	55.43	0.25%	58
Aug 11, 2026	56.84	57.04	56.18	56.18	55.29	-2.47%	1,367
Aug 10, 2026	59.24	59.42	57.60	57.60	56.69	-2.64%	2,220
Aug 7, 2026	58.80	59.18	58.80	59.16	58.23	-0.37%	740
Aug 6, 2026	59.44	59.78	59.26	59.38	58.44	0.99%	640
Aug 5, 2026	59.08	59.52	58.62	58.80	57.87	-	220
Aug 4, 2026	59.22	59.50	58.78	58.80	57.87	-0.14%	527
Aug 3, 2026	59.64	60.06	58.88	58.88	57.95	-1.54%	2,800
Jul 31, 2026	59.10	60.42	59.10	59.80	58.86	1.05%	5,862
Jul 30, 2026	65.26	66.56	59.10	59.18	58.25	-10.82%	1,691
Jul 29, 2026	65.60	66.40	65.60	66.36	65.31	0.12%	670
Jul 28, 2026	64.16	67.46	64.16	66.28	65.23	3.72%	1,644
Jul 27, 2026	63.78	63.92	63.74	63.90	62.89	-0.56%	140
Jul 24, 2026	63.44	64.58	63.44	64.26	63.25	1.26%	191
Jul 23, 2026	63.24	63.46	63.24	63.46	62.46	0.13%	70
Jul 22, 2026	63.90	63.90	63.38	63.38	62.38	-1.40%	214
Jul 21, 2026	65.14	65.50	64.00	64.28	63.27	-1.02%	684
Jul 20, 2026	64.82	65.30	64.64	64.94	63.92	-0.18%	1,092
Jul 17, 2026	64.16	65.06	64.16	65.06	64.03	3.90%	110
Jul 16, 2026	61.46	62.86	61.46	62.62	61.63	1.92%	325
Jul 15, 2026	61.24	62.22	61.24	61.44	60.47	-0.10%	2,008
Jul 14, 2026	62.98	63.38	61.50	61.50	60.53	-2.32%	803
Jul 13, 2026	63.26	63.26	62.94	62.96	61.97	0.80%	811
Jul 10, 2026	62.52	62.52	62.08	62.46	61.47	-0.92%	70
Jul 9, 2026	63.60	63.74	63.04	63.04	62.05	-1.50%	515
Jul 8, 2026	64.02	64.28	64.00	64.00	62.99	0.16%	816
Jul 7, 2026	63.00	64.44	63.00	63.90	62.89	2.24%	125