FRA:7MR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	43.45	43.45	43.45	43.45	-	-0.07%	-
Jun 25, 2026	43.48	43.48	43.48	43.48	43.48	-0.71%	-
Jun 24, 2026	43.79	43.79	43.79	43.79	43.79	0.39%	-
Jun 23, 2026	43.62	43.62	43.62	43.62	43.62	1.56%	-
Jun 22, 2026	42.95	42.95	42.95	42.95	42.95	-0.60%	-
Jun 19, 2026	43.21	43.21	43.21	43.21	43.21	0.89%	-
Jun 18, 2026	43.05	43.05	42.83	42.83	42.83	-1.74%	100
Jun 17, 2026	43.59	43.59	43.59	43.59	43.59	-0.55%	-
Jun 16, 2026	43.83	43.83	43.83	43.83	43.83	-3.48%	-
Jun 15, 2026	45.41	45.41	45.41	45.41	45.41	-0.92%	-
Jun 12, 2026	45.83	45.83	45.83	45.83	45.83	-3.03%	-
Jun 11, 2026	47.26	47.26	47.26	47.26	47.26	2.34%	-
Jun 10, 2026	46.18	46.18	46.18	46.18	46.18	-2.45%	-
Jun 9, 2026	47.34	47.34	47.34	47.34	47.34	-1.07%	-
Jun 8, 2026	47.27	47.85	47.27	47.85	47.85	0.38%	270
Jun 5, 2026	47.67	47.67	47.67	47.67	47.67	-0.81%	-
Jun 4, 2026	48.06	48.06	48.06	48.06	48.06	-0.78%	1,300
Jun 3, 2026	48.23	48.44	48.23	48.44	48.44	1.89%	1,300
Jun 2, 2026	47.54	47.54	47.54	47.54	47.54	3.15%	-
Jun 1, 2026	46.09	46.09	46.09	46.09	46.09	1.07%	-
May 29, 2026	45.60	45.60	45.60	45.60	45.60	0.46%	-
May 28, 2026	45.39	45.39	45.39	45.39	45.39	-0.53%	-
May 27, 2026	45.63	45.63	45.63	45.63	45.63	-2.69%	-
May 26, 2026	46.89	46.89	46.89	46.89	46.89	0.28%	-
May 25, 2026	46.76	46.76	46.76	46.76	46.76	-2.99%	-
May 22, 2026	48.20	48.20	48.20	48.20	48.20	-5.68%	-
May 21, 2026	51.10	51.10	51.10	51.10	51.10	-2.33%	-
May 20, 2026	52.32	52.32	52.32	52.32	52.32	1.12%	-
May 19, 2026	51.74	51.74	51.74	51.74	51.74	0.43%	-
May 18, 2026	51.52	51.52	51.52	51.52	51.52	4.33%	-
May 15, 2026	49.38	49.38	49.38	49.38	49.38	2.41%	-
May 14, 2026	48.22	48.22	48.22	48.22	48.22	1.95%	-
May 13, 2026	47.30	47.30	47.30	47.30	47.30	-0.13%	-
May 12, 2026	47.36	47.36	47.36	47.36	47.36	-0.19%	-
May 11, 2026	47.45	47.45	47.45	47.45	47.45	2.62%	-
May 8, 2026	46.24	46.24	46.24	46.24	46.24	-2.14%	-
May 7, 2026	47.57	47.57	47.57	47.57	47.25	-8.90%	-
May 6, 2026	52.22	52.22	52.22	52.22	51.87	-2.83%	-
May 5, 2026	53.74	53.74	53.74	53.74	53.38	2.83%	-
May 4, 2026	52.26	52.26	52.26	52.26	51.91	-2.68%	-
Apr 30, 2026	53.70	53.70	53.70	53.70	53.34	4.15%	-
Apr 29, 2026	51.56	51.56	51.56	51.56	51.21	-0.92%	-
Apr 28, 2026	52.04	52.04	52.04	52.04	51.69	-1.06%	-
Apr 27, 2026	51.20	52.66	51.20	52.60	52.25	2.22%	130
Apr 24, 2026	51.46	51.46	51.46	51.46	51.12	-2.91%	-
Apr 23, 2026	53.00	53.00	53.00	53.00	52.65	8.63%	-
Apr 22, 2026	48.79	48.79	48.79	48.79	48.46	3.70%	-
Apr 21, 2026	47.05	47.05	47.05	47.05	46.73	-1.24%	-
Apr 20, 2026	47.74	47.74	47.64	47.64	47.32	5.17%	1,300
Apr 17, 2026	49.25	49.25	45.30	45.30	45.00	-4.83%	50