FRA:PHM7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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