FRA:PHM7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	58.32	58.52	58.28	58.28	-	0.31%	55
Aug 25, 2026	58.74	58.80	58.08	58.10	58.10	-1.32%	1,968
Aug 24, 2026	56.64	58.88	56.64	58.88	58.88	4.40%	1,162
Aug 21, 2026	57.20	57.22	56.40	56.40	56.40	-1.81%	885
Aug 20, 2026	56.46	57.44	56.40	57.44	57.44	2.39%	65
Aug 19, 2026	56.34	56.38	55.98	56.10	56.10	0.29%	535
Aug 18, 2026	55.38	55.94	55.38	55.94	55.94	0.76%	580
Aug 17, 2026	56.62	56.62	55.52	55.52	55.52	-1.73%	393
Aug 14, 2026	56.70	56.70	56.42	56.50	56.50	-0.35%	1,092
Aug 13, 2026	55.86	56.70	55.86	56.70	56.70	0.67%	1,029
Aug 12, 2026	56.42	56.42	56.02	56.32	56.32	0.25%	58
Aug 11, 2026	56.84	57.04	56.18	56.18	56.18	-2.47%	1,367
Aug 10, 2026	59.24	59.42	57.60	57.60	57.60	-2.64%	2,220
Aug 7, 2026	58.80	59.18	58.80	59.16	59.16	-0.37%	740
Aug 6, 2026	59.44	59.78	59.26	59.38	59.38	0.99%	640
Aug 5, 2026	59.08	59.52	58.62	58.80	58.80	-	220
Aug 4, 2026	59.22	59.50	58.78	58.80	58.80	-0.14%	527
Aug 3, 2026	59.64	60.06	58.88	58.88	58.88	-1.54%	2,800
Jul 31, 2026	59.10	60.42	59.10	59.80	59.80	1.05%	5,862
Jul 30, 2026	65.26	66.56	59.10	59.18	59.18	-10.82%	1,691
Jul 29, 2026	65.60	66.40	65.60	66.36	66.36	0.12%	670
Jul 28, 2026	64.16	67.46	64.16	66.28	66.28	3.72%	1,644
Jul 27, 2026	63.78	63.92	63.74	63.90	63.90	-0.56%	140
Jul 24, 2026	63.44	64.58	63.44	64.26	64.26	1.26%	191
Jul 23, 2026	63.24	63.46	63.24	63.46	63.46	0.13%	70
Jul 22, 2026	63.90	63.90	63.38	63.38	63.38	-1.40%	214
Jul 21, 2026	65.14	65.50	64.00	64.28	64.28	-1.02%	684
Jul 20, 2026	64.82	65.30	64.64	64.94	64.94	-0.18%	1,092
Jul 17, 2026	64.16	65.06	64.16	65.06	65.06	3.90%	110
Jul 16, 2026	61.46	62.86	61.46	62.62	62.62	1.92%	325
Jul 15, 2026	61.24	62.22	61.24	61.44	61.44	-0.10%	2,008
Jul 14, 2026	62.98	63.38	61.50	61.50	61.50	-2.32%	803
Jul 13, 2026	63.26	63.26	62.94	62.96	62.96	0.80%	811
Jul 10, 2026	62.52	62.52	62.08	62.46	62.46	-0.92%	70
Jul 9, 2026	63.60	63.74	63.04	63.04	63.04	-1.50%	515
Jul 8, 2026	64.02	64.28	64.00	64.00	64.00	0.16%	816
Jul 7, 2026	63.00	64.44	63.00	63.90	63.90	2.24%	125
Jul 6, 2026	62.94	63.26	62.50	62.50	62.50	-2.62%	1,261
Jul 3, 2026	63.44	64.18	63.14	64.18	64.18	1.36%	643
Jul 2, 2026	62.90	63.32	62.72	63.32	63.32	0.38%	434
Jul 1, 2026	62.94	63.08	62.94	63.08	63.08	-1.56%	292
Jun 30, 2026	64.90	64.98	64.08	64.08	64.08	-0.53%	1,502
Jun 29, 2026	64.56	64.56	64.02	64.42	64.42	0.22%	840
Jun 26, 2026	64.66	64.66	64.18	64.28	64.28	0.03%	294
Jun 25, 2026	62.94	64.26	62.94	64.26	64.26	1.84%	278
Jun 24, 2026	62.94	63.34	62.54	63.10	63.10	1.06%	1,455
Jun 23, 2026	61.02	62.44	61.02	62.44	62.44	3.00%	100
Jun 22, 2026	59.54	60.62	59.54	60.62	60.62	-0.75%	758
Jun 19, 2026	60.36	61.08	59.98	61.08	61.08	1.87%	345
Jun 18, 2026	59.50	60.12	59.50	59.96	59.96	0.44%	360