FRA:1MS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	11.93	11.93	11.80	11.80	11.80	0.30%	431
Oct 22, 2026	11.76	11.76	11.76	11.76	11.76	-0.38%	-
Oct 21, 2026	11.81	11.81	11.81	11.81	11.81	-0.84%	-
Oct 20, 2026	11.77	11.91	11.77	11.91	11.91	2.32%	50
Oct 19, 2026	11.73	11.73	11.64	11.64	11.64	0.74%	70
Oct 16, 2026	11.55	11.55	11.55	11.55	11.55	-0.09%	20
Oct 15, 2026	11.33	11.56	11.22	11.56	11.56	-0.43%	310
Oct 14, 2026	11.87	11.87	11.51	11.61	11.61	0.74%	2,750
Oct 13, 2026	11.50	11.73	11.50	11.53	11.53	0.57%	1,827
Oct 12, 2026	11.46	11.46	11.46	11.46	11.46	-0.48%	-
Oct 9, 2026	11.44	11.52	11.35	11.52	11.52	1.10%	900
Oct 8, 2026	11.35	11.39	11.31	11.39	11.39	-1.09%	111
Oct 7, 2026	11.58	11.74	11.52	11.52	11.52	-2.83%	120
Oct 6, 2026	12.06	12.06	11.85	11.85	11.85	-1.46%	210
Oct 5, 2026	11.77	12.08	11.77	12.03	12.03	1.65%	1,160
Oct 2, 2026	11.51	11.83	11.51	11.83	11.83	2.69%	5
Oct 1, 2026	11.75	11.75	11.46	11.52	11.52	-3.60%	257
Sep 30, 2026	11.82	11.95	11.82	11.95	11.95	1.19%	280
Sep 29, 2026	11.64	11.86	11.64	11.81	11.81	0.68%	4,932
Sep 28, 2026	11.68	11.73	11.68	11.73	11.73	-0.80%	108
Sep 25, 2026	11.84	11.84	11.83	11.83	11.83	-1.91%	4
Sep 24, 2026	12.21	12.21	11.96	12.06	12.06	-1.75%	450
Sep 23, 2026	11.90	12.27	11.87	12.27	12.27	3.41%	300
Sep 22, 2026	11.82	12.06	11.82	11.87	11.87	0.51%	1,572
Sep 21, 2026	11.71	11.81	11.47	11.81	11.81	1.50%	1,107
Sep 18, 2026	12.19	12.19	11.63	11.63	11.63	-5.14%	3,015
Sep 17, 2026	12.20	12.37	12.20	12.26	12.26	-0.57%	1,763
Sep 16, 2026	12.29	12.33	12.29	12.33	12.33	1.99%	35
Sep 15, 2026	12.53	12.53	12.09	12.09	12.09	-4.12%	392
Sep 14, 2026	12.69	12.69	12.61	12.61	12.61	-4.61%	514
Sep 11, 2026	13.29	13.29	13.22	13.22	13.22	-0.97%	110
Sep 10, 2026	13.88	13.88	13.35	13.35	13.35	-7.45%	590
Sep 9, 2026	14.43	14.43	14.43	14.43	14.43	0.56%	-
Sep 8, 2026	14.35	14.35	14.35	14.35	14.35	-0.76%	-
Sep 7, 2026	14.46	14.46	14.46	14.46	14.46	-1.36%	-
Sep 4, 2026	14.66	14.66	14.66	14.66	14.66	0.72%	100
Sep 3, 2026	13.87	14.55	13.87	14.55	14.55	4.04%	320
Sep 2, 2026	14.25	14.25	13.99	13.99	13.99	-2.20%	422
Sep 1, 2026	14.93	14.93	14.30	14.30	14.30	-7.26%	1,143
Aug 31, 2026	15.31	15.42	15.31	15.42	15.42	1.21%	146
Aug 28, 2026	15.36	15.36	15.24	15.24	15.24	-1.10%	415
Aug 27, 2026	15.46	15.62	15.37	15.41	15.41	-2.16%	1,409
Aug 26, 2026	15.75	15.75	15.75	15.75	15.75	-0.57%	-
Aug 25, 2026	15.69	15.84	15.69	15.84	15.84	0.51%	285
Aug 24, 2026	16.06	16.06	15.76	15.76	15.76	-2.87%	199
Aug 21, 2026	16.05	16.22	16.04	16.22	16.22	1.53%	2,150
Aug 20, 2026	16.00	16.00	15.76	15.98	15.98	-1.24%	155
Aug 19, 2026	16.26	16.26	16.10	16.18	16.18	-0.77%	35
Aug 18, 2026	16.63	16.72	16.30	16.30	16.30	-2.95%	23
Aug 17, 2026	17.02	17.02	16.74	16.80	16.80	-1.09%	1,265