FRA:PHM7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	67.68	67.78	66.88	67.00	67.00	-1.00%	1,093
Oct 22, 2026	65.74	67.68	65.74	67.68	67.68	1.84%	1,678
Oct 21, 2026	66.24	66.50	65.56	66.46	66.46	-0.12%	665
Oct 20, 2026	65.94	66.76	65.94	66.54	66.54	-0.15%	326
Oct 19, 2026	66.50	66.88	66.16	66.64	66.64	0.15%	2,998
Oct 16, 2026	65.66	66.54	65.36	66.54	66.54	0.45%	550
Oct 15, 2026	65.36	66.24	65.36	66.24	66.24	1.60%	1,195
Oct 14, 2026	63.74	65.20	63.74	65.20	65.20	1.94%	831
Oct 13, 2026	64.30	64.52	63.96	63.96	63.96	-0.44%	1,977
Oct 12, 2026	64.10	64.58	63.76	64.24	64.24	-	698
Oct 9, 2026	63.46	64.24	63.36	64.24	64.24	0.66%	835
Oct 8, 2026	61.88	63.82	61.88	63.82	63.82	2.84%	25
Oct 7, 2026	60.94	62.06	60.94	62.06	62.06	2.07%	8
Oct 6, 2026	60.44	60.84	60.08	60.80	60.80	1.06%	1,345
Oct 5, 2026	60.26	60.26	59.00	60.16	60.16	0.53%	1,631
Oct 2, 2026	59.42	59.84	59.42	59.84	59.84	0.44%	685
Oct 1, 2026	59.50	59.82	59.36	59.58	59.58	-1.59%	930
Sep 30, 2026	60.56	60.56	60.54	60.54	60.54	-	100
Sep 29, 2026	60.82	60.82	60.40	60.54	60.54	-0.03%	310
Sep 28, 2026	60.72	60.72	60.56	60.56	60.56	0.40%	21
Sep 25, 2026	60.50	60.52	59.78	60.32	60.32	-1.02%	724
Sep 24, 2026	60.46	60.94	60.46	60.94	60.94	1.16%	2,770
Sep 23, 2026	60.02	60.24	59.84	60.24	60.24	0.90%	815
Sep 22, 2026	59.66	59.70	59.66	59.70	59.70	-0.23%	523
Sep 21, 2026	60.54	60.76	59.78	59.84	59.84	-1.42%	314
Sep 18, 2026	60.68	60.70	60.68	60.70	60.70	0.13%	100
Sep 17, 2026	61.08	61.08	60.62	60.62	60.62	0.63%	56
Sep 16, 2026	60.28	60.28	60.14	60.24	60.24	-0.86%	629
Sep 15, 2026	60.20	60.76	59.88	60.76	60.76	1.27%	721
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