FRA:0ME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 14, 2026	41.53	42.33	41.52	42.33	42.33	5.22%	-
Apr 13, 2026	39.56	40.23	39.52	40.23	40.23	-2.38%	-
Apr 10, 2026	40.47	41.21	40.47	41.21	41.21	-3.92%	-
Apr 9, 2026	42.48	42.89	42.42	42.89	42.89	-4.18%	-
Apr 8, 2026	42.59	44.83	42.54	44.76	44.76	3.28%	5
Apr 7, 2026	43.03	43.34	43.01	43.34	43.34	5.58%	-
Apr 2, 2026	41.16	41.37	41.05	41.05	41.05	0.91%	25
Apr 1, 2026	40.07	40.68	39.99	40.68	40.68	8.22%	-
Mar 31, 2026	36.88	37.59	36.88	37.59	37.59	-2.41%	-
Mar 30, 2026	37.20	38.52	37.20	38.52	38.52	-0.93%	-
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%	-