FRA:0ME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	39.67	40.36	38.88	38.88	38.88	-6.78%	-
Mar 26, 2026	40.88	41.71	40.88	41.71	41.71	-2.18%	-
Mar 25, 2026	40.67	42.64	40.67	42.64	42.64	6.60%	-
Mar 24, 2026	38.00	40.00	37.65	40.00	40.00	5.88%	525
Mar 23, 2026	36.00	37.78	35.76	37.78	37.78	1.10%	500
Mar 20, 2026	37.76	38.46	37.37	37.37	37.37	1.16%	-
Mar 19, 2026	37.81	37.84	36.94	36.94	36.94	-6.08%	-
Mar 18, 2026	40.24	40.24	39.33	39.33	39.33	-0.68%	-
Mar 17, 2026	36.12	39.60	36.12	39.60	39.60	2.94%	-
Mar 16, 2026	37.14	38.47	37.07	38.47	38.47	2.53%	-
Mar 13, 2026	36.46	37.52	36.46	37.52	37.52	-2.55%	-
Mar 12, 2026	39.34	39.40	38.50	38.50	38.50	-2.97%	-
Mar 11, 2026	38.07	39.68	38.00	39.68	39.68	-1.64%	-
Mar 10, 2026	40.60	40.68	40.34	40.34	40.34	5.13%	-
Mar 9, 2026	38.71	38.91	38.37	38.37	38.37	-4.12%	-
Mar 6, 2026	40.71	41.10	40.02	40.02	40.02	-1.53%	75
Mar 5, 2026	40.01	40.64	40.01	40.64	40.64	1.80%	-
Mar 4, 2026	38.85	39.92	38.85	39.92	39.92	7.02%	-
Mar 3, 2026	37.81	38.00	36.90	37.30	37.30	-4.46%	-
Mar 2, 2026	38.28	39.04	37.98	39.04	39.04	-3.25%	-
Feb 27, 2026	39.85	40.35	39.81	40.35	40.35	-3.19%	-
Feb 26, 2026	40.64	41.68	40.64	41.68	41.68	1.31%	-
Feb 25, 2026	39.88	41.14	39.88	41.14	41.14	2.52%	-
Feb 24, 2026	39.41	40.29	39.29	40.13	40.13	-1.04%	40
Feb 23, 2026	39.70	40.55	39.70	40.55	40.55	-1.43%	-
Feb 20, 2026	42.63	42.63	41.14	41.14	41.14	-11.18%	-
Feb 19, 2026	45.19	47.47	45.12	46.32	46.32	-2.13%	15
Feb 18, 2026	43.39	47.33	43.39	47.33	47.33	16.03%	50
Feb 17, 2026	39.89	40.79	39.89	40.79	40.79	-2.88%	-
Feb 16, 2026	40.01	42.00	40.01	42.00	42.00	7.50%	25
Feb 13, 2026	38.23	39.07	38.23	39.07	39.07	-5.22%	-
Feb 12, 2026	40.69	41.22	40.66	41.22	41.22	-0.75%	-
Feb 11, 2026	40.03	41.53	40.03	41.53	41.53	6.98%	-
Feb 10, 2026	38.70	40.55	38.70	38.82	38.82	-2.41%	20
Feb 9, 2026	39.91	39.91	39.78	39.78	39.78	1.82%	-
Feb 6, 2026	38.71	39.07	38.71	39.07	39.07	-0.51%	-
Feb 5, 2026	39.93	39.93	39.27	39.27	39.27	3.45%	-
Feb 4, 2026	37.91	37.96	37.90	37.96	37.96	-0.60%	-
Feb 3, 2026	38.33	38.33	38.19	38.19	38.19	4.77%	-
Feb 2, 2026	33.34	36.45	31.85	36.45	36.45	8.06%	20
Jan 30, 2026	33.64	33.73	33.55	33.73	33.73	-1.40%	-
Jan 29, 2026	34.05	34.21	34.05	34.21	34.21	-0.81%	-
Jan 28, 2026	34.47	34.49	34.47	34.49	34.49	-1.93%	-
Jan 27, 2026	34.71	35.17	34.71	35.17	35.17	-0.82%	-
Jan 26, 2026	35.16	35.46	35.16	35.46	35.46	-5.59%	-
Jan 23, 2026	37.34	37.56	37.27	37.56	37.56	1.93%	-
Jan 22, 2026	36.11	36.85	36.11	36.85	36.85	6.66%	-
Jan 21, 2026	34.60	34.63	34.55	34.55	34.55	5.46%	49
Jan 20, 2026	33.54	33.54	32.76	32.76	32.76	-4.74%	-
Jan 19, 2026	34.23	34.39	34.23	34.39	34.39	-0.66%	-