FRA:1MS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	18.65	18.65	18.65	18.65	-	4.05%	-
Jun 2, 2026	17.55	17.92	17.55	17.92	17.92	0.56%	50
Jun 1, 2026	17.82	17.82	17.82	17.82	17.82	1.37%	15
May 29, 2026	17.83	17.83	17.58	17.58	17.58	-1.18%	15
May 28, 2026	18.96	18.96	17.79	17.79	17.79	-7.22%	198
May 27, 2026	18.88	19.28	18.88	19.18	19.18	1.83%	650
May 26, 2026	18.81	18.83	18.50	18.83	18.83	-1.15%	340
May 25, 2026	19.36	19.45	19.05	19.05	19.05	2.56%	276
May 22, 2026	18.61	18.85	18.58	18.58	18.58	-0.56%	500
May 21, 2026	18.61	18.76	18.61	18.68	18.68	2.61%	693
May 20, 2026	18.26	18.26	18.21	18.21	18.21	-1.30%	55
May 19, 2026	18.60	18.60	18.45	18.45	18.45	0.49%	105
May 18, 2026	18.20	18.36	18.20	18.36	18.36	-1.74%	300
May 15, 2026	18.81	18.81	18.16	18.68	18.68	-2.86%	1,744
May 14, 2026	19.15	19.35	19.01	19.23	19.23	1.05%	1,933
May 13, 2026	18.19	19.18	18.19	19.03	19.03	0.71%	1,861
May 12, 2026	18.90	18.90	18.90	18.90	18.90	-1.13%	-
May 11, 2026	19.15	19.15	19.11	19.11	19.11	-0.31%	16
May 8, 2026	19.17	19.17	19.17	19.17	19.17	-1.31%	-
May 7, 2026	19.43	19.43	19.43	19.43	19.43	0.57%	50
May 6, 2026	18.88	19.32	18.88	19.32	19.32	3.26%	180
May 5, 2026	18.87	18.91	18.71	18.71	18.71	-3.33%	155
May 4, 2026	18.61	19.35	18.61	19.35	19.35	4.50%	206
Apr 30, 2026	17.69	18.59	17.69	18.59	18.52	2.48%	55
Apr 29, 2026	17.83	18.14	17.83	18.14	18.07	1.57%	48
Apr 28, 2026	17.86	17.86	17.86	17.86	17.79	-2.48%	290
Apr 27, 2026	18.32	18.32	18.32	18.32	18.24	0.96%	-
Apr 24, 2026	17.94	18.14	17.93	18.14	18.07	0.55%	2,140
Apr 23, 2026	18.04	18.04	18.04	18.04	17.97	0.25%	-
Apr 22, 2026	18.53	18.53	18.00	18.00	17.92	-1.99%	16
Apr 21, 2026	18.09	18.51	18.09	18.36	18.29	2.28%	406
Apr 20, 2026	17.99	17.99	17.88	17.95	17.88	1.38%	356
Apr 17, 2026	17.71	17.71	17.71	17.71	17.63	1.99%	-
Apr 16, 2026	18.05	18.05	17.36	17.36	17.29	-7.54%	81
Apr 15, 2026	18.51	18.80	18.51	18.78	18.70	0.54%	203
Apr 14, 2026	18.23	18.68	18.23	18.68	18.60	1.94%	150
Apr 13, 2026	17.31	18.32	17.31	18.32	18.25	5.87%	300
Apr 10, 2026	16.38	17.31	16.38	17.31	17.24	6.76%	350
Apr 9, 2026	16.21	16.21	16.21	16.21	16.15	-0.52%	-
Apr 8, 2026	15.86	16.50	15.86	16.30	16.23	9.69%	480
Apr 7, 2026	14.86	14.86	14.86	14.86	14.80	1.26%	-
Apr 2, 2026	14.52	14.67	14.52	14.67	14.61	-6.44%	50
Apr 1, 2026	15.68	15.68	15.68	15.68	15.62	8.44%	-
Mar 31, 2026	14.46	14.46	14.46	14.46	14.40	-1.70%	-
Mar 30, 2026	14.71	14.71	14.71	14.71	14.65	-2.45%	-
Mar 27, 2026	15.51	15.51	15.05	15.08	15.02	-4.74%	130
Mar 26, 2026	15.80	15.83	15.60	15.83	15.77	-1.55%	888
Mar 25, 2026	16.08	16.08	16.08	16.08	16.02	3.88%	-
Mar 24, 2026	15.02	15.48	14.85	15.48	15.42	9.32%	104
Mar 23, 2026	14.16	14.16	14.10	14.16	14.10	-3.08%	29