FRA:CM9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	10.61	10.61	10.61	10.61	10.61	1.24%	-
May 29, 2026	10.48	10.48	10.48	10.48	10.48	-0.95%	-
May 28, 2026	10.58	10.58	10.58	10.58	10.58	-1.54%	-
May 27, 2026	10.74	10.74	10.74	10.74	10.74	1.95%	-
May 26, 2026	10.54	10.54	10.54	10.54	10.54	-0.47%	-
May 25, 2026	10.59	10.59	10.59	10.59	10.59	4.34%	-
May 22, 2026	10.15	10.15	10.15	10.15	10.15	3.06%	-
May 21, 2026	9.84	9.84	9.84	9.84	9.84	3.80%	-
May 20, 2026	9.48	9.48	9.48	9.48	9.48	1.02%	-
May 19, 2026	9.39	9.39	9.39	9.39	9.39	-1.41%	-
May 18, 2026	9.52	9.52	9.52	9.52	9.52	-0.19%	-
May 15, 2026	9.54	9.54	9.54	9.54	9.54	-1.81%	-
May 14, 2026	9.72	9.72	9.72	9.72	9.72	-2.43%	-
May 13, 2026	9.91	9.96	9.91	9.96	9.96	-0.62%	250
May 12, 2026	10.02	10.02	10.02	10.02	10.02	2.18%	-
May 11, 2026	9.81	9.81	9.81	9.81	9.81	-2.28%	-
May 8, 2026	10.04	10.04	10.04	10.04	10.04	-2.05%	-
May 7, 2026	10.25	10.25	10.25	10.25	10.25	-1.21%	-
May 6, 2026	10.37	10.37	10.37	10.37	10.37	-0.81%	-
May 5, 2026	10.46	10.46	10.46	10.46	10.46	4.03%	-
May 4, 2026	10.05	10.05	10.05	10.05	10.05	-9.50%	-
Apr 30, 2026	9.00	11.11	9.00	11.11	11.11	22.57%	520
Apr 29, 2026	8.37	9.06	8.37	9.06	9.06	13.45%	840
Apr 28, 2026	7.99	7.99	7.99	7.99	7.99	3.23%	-
Apr 27, 2026	16.28	16.28	16.26	16.26	7.74	-2.25%	10
Apr 24, 2026	16.12	16.64	16.12	16.64	7.91	3.87%	110
Apr 23, 2026	16.02	16.02	16.02	16.02	7.62	0.34%	-
Apr 22, 2026	15.96	15.96	15.96	15.96	7.59	-0.47%	-
Apr 21, 2026	16.04	16.04	16.04	16.04	7.63	1.42%	-
Apr 20, 2026	15.81	15.81	15.81	15.81	7.52	-0.47%	-
Apr 17, 2026	15.89	15.89	15.89	15.89	7.56	-0.03%	-
Apr 16, 2026	15.89	15.89	15.89	15.89	7.56	-3.87%	-
Apr 15, 2026	15.85	16.53	15.85	16.53	7.86	2.32%	12
Apr 14, 2026	16.16	16.16	16.16	16.16	7.69	2.34%	-
Apr 13, 2026	15.79	15.79	15.79	15.79	7.51	0.06%	-
Apr 10, 2026	15.78	15.78	15.78	15.78	7.51	-2.02%	-
Apr 9, 2026	15.69	16.10	15.69	16.10	7.66	-2.37%	170
Apr 8, 2026	16.49	16.49	16.49	16.49	7.85	3.84%	-
Apr 7, 2026	15.88	15.88	15.88	15.88	7.56	4.47%	-
Apr 2, 2026	15.20	15.20	15.20	15.20	7.23	-1.94%	-
Apr 1, 2026	15.50	15.50	15.50	15.50	7.37	1.31%	-
Mar 31, 2026	15.30	15.30	15.30	15.30	7.28	-	-
Mar 30, 2026	15.30	15.30	15.30	15.30	7.28	-1.92%	-
Mar 27, 2026	15.70	15.70	15.60	15.60	7.42	-	800
Mar 26, 2026	15.60	15.60	15.60	15.60	7.42	0.65%	-
Mar 25, 2026	15.50	15.50	15.50	15.50	7.37	4.03%	-
Mar 24, 2026	14.90	14.90	14.90	14.90	7.09	0.68%	-
Mar 23, 2026	14.80	14.80	14.80	14.80	7.04	-1.99%	-
Mar 20, 2026	15.10	15.10	15.10	15.10	7.18	-	-
Mar 19, 2026	15.10	15.10	15.10	15.10	7.18	-1.31%	-