FRA:8OM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	12.52	12.52	12.52	12.52	-	4.16%	-
Jun 3, 2026	12.02	12.02	12.02	12.02	12.02	-2.91%	-
Jun 2, 2026	12.38	12.38	12.38	12.38	12.38	-1.43%	-
Jun 1, 2026	12.56	12.56	12.56	12.56	12.56	-1.41%	-
May 29, 2026	12.74	12.74	12.74	12.74	12.74	-0.89%	-
May 28, 2026	12.92	12.92	12.92	12.92	12.85	0.62%	-
May 27, 2026	12.84	12.84	12.84	12.84	12.78	-0.77%	-
May 26, 2026	12.94	12.94	12.94	12.94	12.87	0.31%	-
May 25, 2026	12.90	12.90	12.90	12.90	12.83	-0.15%	-
May 22, 2026	12.92	12.92	12.92	12.92	12.85	-	-
May 21, 2026	12.92	12.92	12.92	12.92	12.85	1.73%	-
May 20, 2026	12.70	12.70	12.70	12.70	12.64	-0.94%	-
May 19, 2026	12.82	12.82	12.82	12.82	12.76	2.07%	-
May 18, 2026	12.56	12.56	12.56	12.56	12.50	-3.83%	-
May 15, 2026	12.60	13.06	12.60	13.06	12.99	4.15%	154
May 14, 2026	12.54	12.54	12.54	12.54	12.48	-3.09%	-
May 13, 2026	12.94	12.94	12.94	12.94	12.87	-	-
May 12, 2026	12.94	12.94	12.94	12.94	12.87	1.25%	-
May 11, 2026	12.78	12.78	12.78	12.78	12.72	-3.18%	-
May 8, 2026	12.78	13.20	12.78	13.20	13.13	1.54%	28
May 7, 2026	13.00	13.00	13.00	13.00	12.93	3.34%	-
May 6, 2026	12.58	12.58	12.58	12.58	12.52	-	-
May 5, 2026	12.58	12.58	12.58	12.58	12.52	-0.63%	-
May 4, 2026	12.66	12.66	12.66	12.66	12.60	1.12%	-
Apr 30, 2026	12.52	12.52	12.52	12.52	12.46	-0.63%	-
Apr 29, 2026	12.60	12.60	12.60	12.60	12.54	-0.32%	-
Apr 28, 2026	12.64	12.64	12.64	12.64	12.58	0.80%	-
Apr 27, 2026	12.54	12.54	12.54	12.54	12.48	0.48%	-
Apr 24, 2026	12.48	12.48	12.48	12.48	12.42	-0.16%	-
Apr 23, 2026	12.50	12.50	12.50	12.50	12.44	-0.32%	-
Apr 22, 2026	12.54	12.54	12.54	12.54	12.48	-0.79%	-
Apr 21, 2026	12.64	12.64	12.64	12.64	12.58	-0.94%	-
Apr 20, 2026	12.76	12.76	12.76	12.76	12.70	2.41%	-
Apr 17, 2026	12.46	12.46	12.46	12.46	12.40	0.16%	-
Apr 16, 2026	12.44	12.44	12.44	12.44	12.38	-0.16%	-
Apr 15, 2026	12.46	12.46	12.46	12.46	12.40	-	-
Apr 14, 2026	12.46	12.46	12.46	12.46	12.40	0.81%	-
Apr 13, 2026	12.36	12.36	12.36	12.36	12.30	-0.96%	-
Apr 10, 2026	12.48	12.48	12.48	12.48	12.42	-0.95%	-
Apr 9, 2026	12.60	12.60	12.60	12.60	12.54	2.61%	-
Apr 8, 2026	12.28	12.28	12.28	12.28	12.22	0.49%	-
Apr 7, 2026	12.22	12.22	12.22	12.22	12.16	1.16%	-
Apr 2, 2026	12.08	12.08	12.08	12.08	12.02	0.67%	-
Apr 1, 2026	12.00	12.00	12.00	12.00	11.94	0.33%	-
Mar 31, 2026	11.96	11.96	11.96	11.96	11.90	3.64%	-
Mar 30, 2026	11.54	11.54	11.54	11.54	11.48	-1.03%	-
Mar 27, 2026	11.66	11.66	11.66	11.66	11.60	-1.52%	-
Mar 26, 2026	11.84	11.84	11.84	11.84	11.78	1.02%	-
Mar 25, 2026	11.72	11.72	11.72	11.72	11.66	-	-
Mar 24, 2026	11.72	11.72	11.72	11.72	11.66	-2.66%	-