FRA:0ME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	50.96	50.96	50.96	50.96	-	-3.89%	-
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%	-
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%	-