FRA:9MW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	286.90	291.40	254.00	267.55	-	7.67%	7,638
Jun 2, 2026	215.40	248.50	215.40	248.50	248.50	28.82%	5,291
Jun 1, 2026	178.80	192.90	170.00	192.90	192.90	9.24%	2,761
May 29, 2026	175.44	179.02	173.00	176.58	176.58	0.08%	2,650
May 28, 2026	169.24	179.00	165.22	176.44	176.44	3.44%	1,831
May 27, 2026	183.50	191.40	170.20	170.58	170.58	-5.23%	2,135
May 26, 2026	175.00	185.50	173.90	180.00	180.00	2.53%	2,018
May 25, 2026	174.88	176.88	172.36	175.56	175.56	3.20%	1,206
May 22, 2026	166.78	170.86	166.78	170.12	170.12	4.62%	793
May 21, 2026	161.82	166.16	159.98	162.60	162.60	1.82%	887
May 20, 2026	153.36	166.40	153.36	159.70	159.70	4.38%	1,213
May 19, 2026	142.62	155.32	141.16	153.00	153.00	6.92%	3,869
May 18, 2026	151.48	155.00	142.08	143.10	143.10	-7.11%	902
May 15, 2026	151.72	154.06	145.88	154.06	154.06	-1.38%	503
May 14, 2026	155.00	162.38	154.70	156.22	156.22	3.42%	826
May 13, 2026	141.30	154.32	141.30	151.06	151.06	9.40%	585
May 12, 2026	141.26	142.10	135.00	138.08	138.08	-5.26%	456
May 11, 2026	143.46	146.00	138.36	145.74	145.74	1.60%	751
May 8, 2026	136.20	143.44	136.20	143.44	143.44	6.17%	477
May 7, 2026	148.54	148.54	135.10	135.10	135.10	-6.18%	895
May 6, 2026	146.84	149.04	141.40	144.00	144.00	-0.03%	1,311
May 5, 2026	142.06	147.50	140.00	144.04	144.04	2.59%	1,121
May 4, 2026	141.06	144.04	140.40	140.40	140.40	-0.21%	566
Apr 30, 2026	134.50	141.20	134.50	140.70	140.70	6.69%	1,305
Apr 29, 2026	134.88	134.88	130.00	131.88	131.88	0.98%	564
Apr 28, 2026	132.48	132.48	125.00	130.60	130.60	-2.54%	2,474
Apr 27, 2026	138.96	138.96	129.96	134.00	134.00	-3.65%	8,674
Apr 24, 2026	143.60	148.02	136.58	139.08	139.08	-0.73%	3,774
Apr 23, 2026	133.74	142.96	133.74	140.10	140.10	4.09%	1,129
Apr 22, 2026	129.70	135.08	129.00	134.60	134.60	3.78%	3,241
Apr 21, 2026	127.80	131.02	127.50	129.70	129.70	2.61%	1,454
Apr 20, 2026	125.30	128.58	123.06	126.40	126.40	6.74%	2,476
Apr 17, 2026	112.66	118.42	112.66	118.42	118.42	4.08%	1,230
Apr 16, 2026	113.76	116.20	109.02	113.78	113.78	1.81%	3,049
Apr 15, 2026	112.56	116.00	111.76	111.76	111.76	-0.75%	561
Apr 14, 2026	113.08	116.08	111.50	112.60	112.60	1.70%	452
Apr 13, 2026	109.04	115.00	109.04	110.72	110.72	1.26%	755
Apr 10, 2026	104.20	110.66	102.64	109.34	109.34	7.82%	1,918
Apr 9, 2026	98.40	104.50	98.40	101.46	101.41	4.13%	1,666
Apr 8, 2026	100.08	100.50	96.57	97.44	97.39	4.71%	1,449
Apr 7, 2026	94.00	94.00	91.57	93.06	93.01	0.58%	951
Apr 2, 2026	88.66	92.52	88.66	92.52	92.47	0.57%	340
Apr 1, 2026	87.88	92.00	86.88	92.00	91.95	6.68%	1,683
Mar 31, 2026	76.92	86.24	76.92	86.24	86.20	13.07%	540
Mar 30, 2026	81.50	82.36	76.27	76.27	76.23	-7.82%	196
Mar 27, 2026	84.43	85.10	82.33	82.74	82.70	-3.23%	202
Mar 26, 2026	83.34	86.07	83.17	85.50	85.46	0.68%	310
Mar 25, 2026	79.70	84.92	79.70	84.92	84.88	6.15%	735
Mar 24, 2026	76.67	80.05	76.67	80.00	79.96	3.08%	257
Mar 23, 2026	74.03	78.38	74.03	77.61	77.57	0.41%	184