FRA:5MU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	9.33	9.33	9.33	9.33	-	-0.59%	-
Aug 25, 2026	9.33	9.60	9.33	9.39	9.39	-0.21%	-
Aug 24, 2026	9.60	9.60	9.34	9.41	9.41	-3.04%	-
Aug 21, 2026	9.61	9.82	9.54	9.70	9.70	-0.92%	-
Aug 20, 2026	10.21	10.21	9.73	9.79	9.79	-4.77%	-
Aug 19, 2026	10.73	10.75	10.28	10.28	10.28	-5.17%	-
Aug 18, 2026	11.34	11.34	10.83	10.84	10.84	-6.07%	800
Aug 17, 2026	11.98	12.35	11.54	11.54	11.54	-2.29%	815
Aug 14, 2026	11.20	11.81	11.20	11.81	11.81	4.88%	-
Aug 13, 2026	11.32	11.64	11.26	11.26	11.26	-2.26%	-
Aug 12, 2026	10.90	11.63	10.90	11.52	11.52	5.01%	-
Aug 11, 2026	10.79	11.12	10.79	10.97	10.97	-0.45%	-
Aug 10, 2026	11.18	11.38	11.02	11.02	11.02	-3.76%	-
Aug 7, 2026	11.32	11.59	11.21	11.45	11.45	-0.52%	-
Aug 6, 2026	11.27	11.52	10.82	11.51	11.51	0.26%	-
Aug 5, 2026	13.15	13.15	11.48	11.48	11.48	-6.97%	1,155
Aug 4, 2026	11.38	12.39	11.38	12.34	12.34	9.30%	400
Aug 3, 2026	11.00	11.29	10.16	11.29	11.29	6.51%	20
Jul 31, 2026	11.03	11.12	10.38	10.60	10.60	3.11%	236
Jul 30, 2026	9.22	10.30	9.22	10.28	10.28	7.98%	515
Jul 29, 2026	10.09	10.23	9.42	9.52	9.52	-7.21%	20
Jul 28, 2026	10.84	10.84	9.87	10.26	10.26	-6.90%	100
Jul 27, 2026	10.85	11.02	10.78	11.02	11.02	1.10%	-
Jul 24, 2026	11.51	11.51	10.75	10.90	10.90	-5.79%	-
Jul 23, 2026	11.25	12.00	11.19	11.57	11.57	0.87%	833
Jul 22, 2026	12.05	12.24	11.47	11.47	11.47	-5.52%	25
Jul 21, 2026	10.72	12.14	10.72	12.14	12.14	13.99%	-
Jul 20, 2026	11.50	11.50	10.61	10.65	10.65	-3.79%	25
Jul 17, 2026	10.20	11.30	10.20	11.07	11.07	5.53%	1,650
Jul 16, 2026	11.67	11.67	10.48	10.49	10.49	-9.10%	1,015
Jul 15, 2026	11.76	11.87	11.30	11.54	11.54	-2.37%	250
Jul 14, 2026	11.24	12.33	11.24	11.82	11.82	5.07%	-
Jul 13, 2026	11.94	11.94	11.25	11.25	11.25	-5.54%	-
Jul 10, 2026	12.41	12.47	11.90	11.91	11.91	-5.63%	-
Jul 9, 2026	12.31	12.91	12.31	12.62	12.62	1.12%	-
Jul 8, 2026	11.99	12.48	11.73	12.48	12.48	3.14%	170
Jul 7, 2026	13.34	13.46	12.10	12.10	12.10	-9.84%	-
Jul 6, 2026	13.82	14.41	13.42	13.42	13.42	-4.21%	864
Jul 3, 2026	13.60	14.01	13.60	14.01	14.01	2.04%	-
Jul 2, 2026	15.40	15.40	13.71	13.73	13.73	-13.38%	-
Jul 1, 2026	15.55	16.49	15.55	15.85	15.85	0.44%	-
Jun 30, 2026	14.29	15.78	14.29	15.78	15.78	9.66%	-
Jun 29, 2026	14.03	14.46	13.60	14.39	14.39	3.30%	-
Jun 26, 2026	13.87	14.13	13.86	13.93	13.93	-1.00%	-
Jun 25, 2026	14.27	14.27	14.03	14.07	14.07	0.29%	-
Jun 24, 2026	15.10	15.10	13.93	14.03	14.03	-5.65%	-
Jun 23, 2026	15.37	15.42	14.87	14.87	14.87	-6.54%	-
Jun 22, 2026	15.74	15.91	15.41	15.91	15.91	1.66%	-
Jun 19, 2026	15.64	15.65	15.64	15.65	15.65	-1.45%	-
Jun 18, 2026	15.73	16.09	15.39	15.88	15.88	0.38%	37