FRA:PHM7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	70.22	71.42	70.22	71.42	71.42	0.88%	198
Nov 12, 2026	70.04	70.92	69.84	70.80	70.80	2.61%	570
Nov 11, 2026	67.76	69.00	67.76	69.00	69.00	1.47%	636
Nov 10, 2026	67.42	68.08	67.42	68.00	68.00	1.34%	1,342
Nov 9, 2026	68.54	68.54	67.10	67.10	67.10	-2.13%	410
Nov 6, 2026	68.78	68.78	68.02	68.56	68.56	-3.22%	266
Nov 5, 2026	69.38	70.84	69.38	70.84	70.84	2.13%	1,093
Nov 4, 2026	68.12	69.90	68.12	69.36	69.36	0.67%	576
Nov 3, 2026	68.76	68.90	68.44	68.90	68.90	-0.66%	653
Nov 2, 2026	69.18	69.58	68.82	69.36	69.36	-0.49%	1,896
Oct 30, 2026	69.14	69.80	69.14	69.70	69.70	2.59%	6,235
Oct 29, 2026	65.74	68.08	65.74	67.94	67.94	3.06%	2,571
Oct 28, 2026	65.80	65.92	65.80	65.92	65.92	0.18%	70
Oct 27, 2026	65.92	66.12	65.80	65.80	65.80	-0.03%	145
Oct 26, 2026	66.56	66.56	65.82	65.82	65.82	-1.76%	628
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