FRA:0ME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 24, 2026	120.05	120.05	120.05	120.05	-	2.52%	-
Aug 21, 2026	115.60	117.10	115.60	117.10	117.10	-0.30%	-
Aug 20, 2026	120.50	120.50	117.45	117.45	117.45	-1.72%	-
Aug 19, 2026	98.98	119.70	98.98	119.50	119.50	13.86%	206
Aug 18, 2026	103.85	104.95	103.65	104.95	104.95	-0.05%	-
Aug 17, 2026	100.70	105.00	100.70	105.00	105.00	-	68
Aug 14, 2026	105.25	107.00	105.00	105.00	105.00	-2.55%	20
Aug 13, 2026	105.50	107.75	105.50	107.75	107.75	0.70%	-
Aug 12, 2026	103.90	107.00	103.90	107.00	107.00	0.61%	25
Aug 11, 2026	104.90	106.35	104.90	106.35	106.35	-1.30%	-
Aug 10, 2026	98.98	107.75	98.98	107.75	107.75	7.75%	50
Aug 7, 2026	100.00	100.00	100.00	100.00	100.00	39.86%	8
Aug 3, 2026	77.42	77.48	71.50	71.50	71.50	-10.04%	-
Jul 31, 2026	77.26	79.48	77.26	79.48	79.48	6.83%	-
Jul 30, 2026	72.48	74.40	72.48	74.40	74.40	-2.59%	-
Jul 29, 2026	75.42	76.38	75.42	76.38	76.38	0.47%	-
Jul 28, 2026	73.90	76.02	73.90	76.02	76.02	-5.00%	-
Jul 27, 2026	77.82	80.02	77.82	80.02	80.02	0.40%	-
Jul 24, 2026	78.80	80.62	78.80	79.70	79.70	-1.43%	5
Jul 23, 2026	79.90	80.86	79.68	80.86	80.86	-4.35%	-
Jul 22, 2026	81.34	84.54	81.32	84.54	84.54	11.00%	2
Jul 21, 2026	74.52	76.16	74.48	76.16	76.16	-6.35%	-
Jul 20, 2026	79.38	81.32	79.38	81.32	81.32	4.42%	-
Jul 17, 2026	76.78	77.88	76.78	77.88	77.88	0.18%	-
Jul 16, 2026	78.26	81.74	77.74	77.74	77.74	-3.83%	65
Jul 15, 2026	78.52	80.90	78.52	80.84	80.84	-2.30%	64
Jul 14, 2026	77.66	82.74	77.66	82.74	82.74	5.67%	400
Jul 13, 2026	76.94	78.30	76.92	78.30	78.30	-3.74%	-
Jul 10, 2026	79.50	81.34	79.40	81.34	81.34	3.33%	-
Jul 9, 2026	75.96	78.72	75.88	78.72	78.72	-0.15%	-
Jul 8, 2026	78.84	78.84	78.84	78.84	78.84	-9.44%	-
Jul 7, 2026	84.86	87.06	84.86	87.06	87.06	4.79%	-
Jul 6, 2026	90.00	90.00	83.08	83.08	83.08	-2.07%	45
Jul 3, 2026	84.26	84.84	84.22	84.84	84.84	-3.68%	2
Jul 2, 2026	87.18	89.12	87.18	88.08	88.08	-1.70%	70
Jul 1, 2026	87.24	89.60	87.24	89.60	89.60	5.04%	-
Jun 30, 2026	83.78	85.30	83.74	85.30	85.30	-0.12%	-
Jun 29, 2026	85.26	87.48	85.26	85.40	85.40	1.74%	2
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