FRA:PHM7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	64.30	64.68	64.00	64.28	-	0.03%	296
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
Jun 17, 2026	60.56	60.56	59.56	59.70	59.70	-1.09%	1,324
Jun 16, 2026	60.16	60.72	60.08	60.36	60.36	-0.03%	1,060
Jun 15, 2026	60.92	61.26	60.20	60.38	60.38	-1.31%	1,715
Jun 12, 2026	61.92	62.72	61.82	62.10	61.18	-1.58%	3,265
Jun 11, 2026	63.16	63.54	63.10	63.10	62.17	-0.44%	570
Jun 10, 2026	61.86	63.38	61.86	63.38	62.45	4.00%	220
Jun 9, 2026	61.68	61.98	60.94	60.94	60.04	-2.18%	213
Jun 8, 2026	62.46	62.46	62.06	62.30	61.38	-0.83%	589
Jun 5, 2026	60.78	62.90	60.62	62.82	61.89	3.49%	6,933
Jun 4, 2026	60.70	61.30	60.70	60.70	59.81	-0.36%	850
Jun 3, 2026	59.56	60.92	59.56	60.92	60.02	2.49%	3,364
Jun 2, 2026	59.38	59.44	58.58	59.44	58.56	0.75%	694
Jun 1, 2026	59.58	59.80	59.00	59.00	58.13	-1.27%	1,301
May 29, 2026	61.70	62.02	59.76	59.76	58.88	-3.61%	8,075
May 28, 2026	62.36	62.36	62.00	62.00	61.09	-0.35%	10
May 27, 2026	62.10	62.48	61.98	62.22	61.30	0.16%	935
May 26, 2026	63.28	63.44	62.12	62.12	61.20	-1.77%	513
May 25, 2026	63.72	63.72	63.24	63.24	62.31	-0.82%	117
May 22, 2026	63.40	63.76	63.40	63.76	62.82	-0.06%	562
May 21, 2026	62.96	63.80	62.96	63.80	62.86	1.27%	1,371
May 20, 2026	63.96	63.96	63.00	63.00	62.07	-1.22%	402
May 19, 2026	63.22	64.00	63.20	63.78	62.84	0.85%	2,401
May 18, 2026	62.92	63.24	62.60	63.24	62.31	0.96%	678
May 15, 2026	62.60	62.64	62.18	62.64	61.72	1.10%	1,124
May 14, 2026	61.10	62.00	60.78	61.96	61.05	2.28%	5,115
May 13, 2026	59.50	60.58	59.40	60.58	59.69	0.73%	683
May 12, 2026	58.40	60.14	58.40	60.14	59.25	3.69%	1,291
May 11, 2026	58.08	58.16	57.86	58.00	57.14	-1.13%	8,959
May 8, 2026	58.74	58.86	58.66	58.66	57.80	-0.61%	2,345
May 7, 2026	59.52	59.92	59.02	59.02	58.15	-2.38%	1,225
May 6, 2026	62.02	62.02	60.18	60.46	59.57	-3.79%	2,129
May 5, 2026	62.62	63.00	62.20	62.84	61.91	0.38%	1,685
May 4, 2026	62.60	63.34	62.52	62.60	61.68	0.77%	3,585
Apr 30, 2026	58.02	62.46	57.96	62.12	61.20	6.19%	3,027
Apr 29, 2026	57.72	58.50	57.72	58.50	57.64	1.11%	308
Apr 28, 2026	56.36	58.00	56.36	57.86	57.01	2.73%	6,245
Apr 27, 2026	57.00	57.00	56.32	56.32	55.49	-1.02%	1,130
Apr 24, 2026	57.04	57.22	56.90	56.90	56.06	-0.70%	1,543
Apr 23, 2026	55.58	57.30	55.58	57.30	56.46	2.69%	1,360
Apr 22, 2026	54.80	55.80	54.80	55.80	54.98	1.16%	570
Apr 21, 2026	54.82	55.16	54.72	55.16	54.35	1.14%	1,028
Apr 20, 2026	54.54	54.86	54.54	54.54	53.74	-0.18%	1,496
Apr 17, 2026	55.08	55.28	54.36	54.64	53.83	-0.26%	5,722