FRA:0ME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	82.54	83.94	82.52	83.94	83.94	-0.07%	-
Jun 25, 2026	77.42	84.00	77.42	84.00	84.00	2.41%	11
Jun 24, 2026	72.52	82.02	72.52	82.02	82.02	7.64%	150
Jun 23, 2026	72.10	76.20	70.74	76.20	76.20	3.06%	161
Jun 22, 2026	74.16	77.52	73.84	73.94	73.94	-1.12%	40
Jun 19, 2026	74.10	74.84	74.10	74.78	74.78	3.12%	30
Jun 18, 2026	71.04	72.52	71.04	72.52	72.52	-2.66%	-
Jun 17, 2026	71.06	75.78	71.00	74.50	74.50	6.79%	155
Jun 16, 2026	67.66	69.76	67.66	69.76	69.76	3.47%	-
Jun 15, 2026	66.14	67.42	66.14	67.42	67.42	5.41%	-
Jun 12, 2026	62.08	65.32	62.08	63.96	63.96	7.35%	15
Jun 11, 2026	57.18	61.86	57.18	59.58	59.58	0.30%	5
Jun 10, 2026	58.42	59.40	58.36	59.40	59.40	-1.66%	-
Jun 9, 2026	58.84	60.40	58.84	60.40	60.40	-0.89%	-
Jun 8, 2026	58.84	60.94	58.84	60.94	60.94	-1.04%	-
Jun 5, 2026	62.86	66.50	61.44	61.58	61.58	-5.26%	130
Jun 4, 2026	60.50	65.00	60.50	65.00	65.00	10.47%	102
Jun 3, 2026	58.84	58.84	58.84	58.84	58.84	2.05%	-
Jun 2, 2026	56.36	57.66	56.36	57.66	57.66	0.84%	-
Jun 1, 2026	60.48	60.48	56.84	57.18	57.18	-2.99%	45
May 29, 2026	57.56	58.94	57.56	58.94	58.94	7.12%	-
May 28, 2026	53.64	55.66	53.58	55.02	55.02	-0.25%	130
May 27, 2026	54.74	55.16	54.74	55.16	55.16	-1.57%	-
May 26, 2026	52.34	56.04	52.34	56.04	56.04	3.70%	2
May 25, 2026	54.52	54.52	51.36	54.04	54.04	10.08%	275
May 22, 2026	49.29	49.33	49.09	49.09	49.09	7.54%	-
May 21, 2026	44.70	45.65	44.70	45.65	45.65	6.48%	-
May 20, 2026	41.43	42.87	41.41	42.87	42.87	1.30%	-
May 19, 2026	41.45	42.32	41.45	42.32	42.32	2.37%	100
May 18, 2026	43.00	43.00	40.73	41.34	41.34	0.56%	250
May 15, 2026	44.11	44.97	41.10	41.11	41.11	-12.08%	50
May 14, 2026	45.18	46.76	45.18	46.76	46.76	-1.10%	-
May 13, 2026	46.27	47.28	46.27	47.28	47.28	1.03%	-
May 12, 2026	46.30	46.80	46.30	46.80	46.80	-2.86%	-
May 11, 2026	46.83	48.18	46.78	48.18	48.18	-2.90%	-
May 8, 2026	48.47	49.62	48.42	49.62	49.62	-1.00%	-
May 7, 2026	49.31	51.38	49.19	50.12	50.12	3.45%	26
May 6, 2026	46.96	48.45	46.96	48.45	48.45	0.27%	-
May 5, 2026	46.72	48.32	46.70	48.32	48.32	-1.39%	-
May 4, 2026	51.44	52.44	49.00	49.00	49.00	1.07%	58
Apr 30, 2026	46.85	48.48	46.85	48.48	48.48	1.53%	-
Apr 29, 2026	50.14	50.14	47.75	47.75	47.75	-8.00%	-
Apr 28, 2026	50.58	51.90	50.58	51.90	51.90	0.23%	-
Apr 27, 2026	50.34	51.78	50.28	51.78	51.78	3.98%	-
Apr 24, 2026	48.81	49.80	48.78	49.80	49.80	-5.97%	-
Apr 23, 2026	50.96	52.96	50.96	52.96	52.96	-0.11%	-
Apr 22, 2026	51.98	53.02	51.98	53.02	53.02	0.88%	-
Apr 21, 2026	51.06	52.56	51.06	52.56	52.56	4.95%	25
Apr 20, 2026	49.11	50.08	49.11	50.08	50.08	0.16%	200
Apr 17, 2026	46.47	50.00	46.47	50.00	50.00	18.12%	175