FRA:1MS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.51	15.51	15.05	15.08	15.08	-4.74%	130
Mar 26, 2026	15.80	15.83	15.60	15.83	15.83	-1.55%	888
Mar 25, 2026	16.08	16.08	16.08	16.08	16.08	3.88%	-
Mar 24, 2026	15.02	15.48	14.85	15.48	15.48	9.32%	104
Mar 23, 2026	14.16	14.16	14.10	14.16	14.16	-3.08%	29
Mar 20, 2026	14.61	14.61	14.61	14.61	14.61	-3.05%	-
Mar 19, 2026	15.07	15.07	15.07	15.07	15.07	-3.64%	-
Mar 18, 2026	15.27	15.64	15.27	15.64	15.64	2.49%	30
Mar 17, 2026	15.26	15.26	15.26	15.26	15.26	-0.07%	-
Mar 16, 2026	15.26	15.27	15.26	15.27	15.27	-1.93%	22
Mar 13, 2026	15.33	15.57	15.33	15.57	15.57	-1.58%	340
Mar 12, 2026	15.82	15.82	15.82	15.82	15.82	-0.38%	-
Mar 11, 2026	15.88	15.88	15.88	15.88	15.88	0.06%	-
Mar 10, 2026	15.87	15.87	15.87	15.87	15.87	6.22%	27
Mar 9, 2026	15.29	15.29	14.94	14.94	14.94	-5.86%	167
Mar 6, 2026	15.87	15.87	15.87	15.87	15.87	-2.34%	45
Mar 5, 2026	15.56	16.50	15.56	16.25	16.25	3.17%	218
Mar 4, 2026	15.86	15.86	15.75	15.75	15.75	-6.19%	49
Mar 3, 2026	16.79	16.79	16.79	16.79	16.79	-3.84%	-
Mar 2, 2026	17.46	17.46	17.46	17.46	17.46	-1.30%	12
Feb 27, 2026	17.49	17.69	17.49	17.69	17.69	0.68%	-
Feb 26, 2026	17.57	17.57	17.57	17.57	17.57	0.63%	-
Feb 25, 2026	17.46	17.46	17.46	17.46	17.46	-0.23%	-
Feb 24, 2026	17.50	17.50	17.50	17.50	17.50	1.74%	-
Feb 23, 2026	17.20	17.20	17.20	17.20	17.20	0.23%	-
Feb 20, 2026	17.16	17.16	17.16	17.16	17.16	-0.75%	-
Feb 19, 2026	17.36	17.36	17.29	17.29	17.29	-2.87%	1,005
Feb 18, 2026	17.56	17.80	17.56	17.80	17.80	0.91%	5
Feb 17, 2026	17.65	17.65	17.64	17.64	17.64	-4.49%	6
Feb 16, 2026	18.47	18.47	18.47	18.47	18.47	2.33%	-
Feb 13, 2026	18.05	18.05	18.05	18.05	18.05	-2.27%	8
Feb 12, 2026	18.47	18.47	18.47	18.47	18.47	0.22%	-
Feb 11, 2026	18.17	18.43	17.74	18.43	18.43	0.82%	61
Feb 10, 2026	18.69	18.69	18.28	18.28	18.28	2.35%	20
Feb 9, 2026	17.86	17.86	17.86	17.86	17.86	2.58%	-
Feb 6, 2026	17.40	17.41	17.40	17.41	17.41	-3.33%	8
Feb 5, 2026	18.01	18.01	18.01	18.01	18.01	-0.06%	-
Feb 4, 2026	17.33	18.02	17.33	18.02	18.02	9.54%	400
Feb 3, 2026	16.45	16.45	16.45	16.45	16.45	2.24%	-
Feb 2, 2026	16.09	16.09	16.09	16.09	16.09	-2.01%	-
Jan 30, 2026	16.73	16.73	16.42	16.42	16.42	2.95%	45
Jan 29, 2026	15.70	15.95	15.70	15.95	15.95	2.24%	550
Jan 28, 2026	15.58	15.65	15.58	15.60	15.60	-5.11%	2,020
Jan 27, 2026	16.44	16.44	16.44	16.44	16.44	-0.72%	-
Jan 26, 2026	16.56	16.56	16.56	16.56	16.56	-0.06%	-
Jan 23, 2026	16.52	16.57	16.52	16.57	16.57	-3.66%	50
Jan 22, 2026	16.77	17.20	16.77	17.20	17.20	5.26%	100
Jan 21, 2026	16.34	16.34	16.34	16.34	16.34	5.28%	-
Jan 20, 2026	15.52	15.52	15.52	15.52	15.52	-1.08%	-
Jan 19, 2026	15.72	15.72	15.69	15.69	15.69	-0.88%	65