FRA:1MS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	15.58	16.12	15.58	16.09	16.09	6.73%	255
Jul 16, 2026	15.07	15.10	15.07	15.08	15.08	-1.02%	450
Jul 15, 2026	15.15	15.23	15.15	15.23	15.23	2.56%	65
Jul 14, 2026	14.85	14.85	14.85	14.85	14.85	0.85%	15
Jul 13, 2026	14.72	14.73	14.68	14.73	14.73	0.17%	327
Jul 10, 2026	14.70	14.70	14.70	14.70	14.70	0.44%	-
Jul 9, 2026	14.47	14.64	14.47	14.64	14.64	2.41%	150
Jul 8, 2026	14.57	14.57	14.24	14.29	14.29	-6.91%	382
Jul 7, 2026	15.73	15.73	15.35	15.35	15.35	-1.76%	10
Jul 6, 2026	15.83	15.83	15.63	15.63	15.63	0.58%	15
Jul 3, 2026	15.47	15.54	15.47	15.54	15.54	-0.06%	25
Jul 2, 2026	15.54	15.69	15.54	15.55	15.55	-1.61%	45
Jul 1, 2026	15.59	15.80	15.59	15.80	15.80	1.06%	100
Jun 30, 2026	15.31	15.64	15.31	15.64	15.64	4.27%	400
Jun 29, 2026	15.18	15.33	15.00	15.00	15.00	-0.83%	529
Jun 26, 2026	15.43	15.43	15.07	15.12	15.12	-4.24%	40
Jun 25, 2026	16.03	16.03	15.79	15.79	15.79	4.05%	31
Jun 24, 2026	15.30	15.30	15.11	15.18	15.18	-2.97%	61
Jun 23, 2026	15.93	15.93	15.64	15.64	15.64	-1.11%	10
Jun 22, 2026	16.36	16.36	15.53	15.82	15.82	-4.41%	24
Jun 19, 2026	16.32	16.55	16.32	16.55	16.55	-0.09%	5
Jun 18, 2026	17.38	17.38	16.49	16.56	16.56	-8.81%	80
Jun 17, 2026	18.16	18.16	18.16	18.16	18.16	1.51%	-
Jun 16, 2026	18.23	18.23	17.88	17.89	17.89	-4.33%	960
Jun 15, 2026	18.77	18.89	18.70	18.70	18.70	4.85%	13
Jun 12, 2026	17.84	17.84	17.84	17.84	17.84	2.50%	500
Jun 11, 2026	17.59	17.59	17.40	17.40	17.40	-4.92%	5
Jun 10, 2026	18.34	18.34	18.30	18.30	18.30	-5.43%	755
Jun 9, 2026	19.35	19.35	19.35	19.35	19.35	0.65%	10
Jun 8, 2026	18.78	19.23	18.78	19.23	19.23	0.84%	360
Jun 5, 2026	18.85	19.07	18.85	19.07	19.07	1.68%	20
Jun 4, 2026	18.63	18.98	18.63	18.75	18.75	-1.55%	400
Jun 3, 2026	18.65	19.05	18.65	19.05	19.05	6.28%	85
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