FRA:E3M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	88.14	88.14	84.40	84.40	-	-4.46%	-
Jun 2, 2026	93.02	93.02	86.98	88.34	88.34	-5.80%	-
Jun 1, 2026	87.60	94.44	87.60	93.78	93.78	6.84%	320
May 29, 2026	85.20	88.74	85.20	87.78	87.78	1.13%	-
May 28, 2026	85.34	87.14	85.00	86.80	86.80	-0.53%	50
May 27, 2026	85.38	87.32	85.38	87.26	87.26	1.58%	-
May 26, 2026	88.44	88.44	85.62	85.90	85.90	-3.09%	-
May 25, 2026	88.48	88.64	88.48	88.64	88.64	0.64%	-
May 22, 2026	88.64	90.00	87.52	88.08	88.08	-0.83%	267
May 21, 2026	88.52	88.82	86.10	88.82	88.82	-0.98%	-
May 20, 2026	86.18	89.70	84.36	89.70	89.70	3.44%	-
May 19, 2026	85.72	89.84	85.72	86.72	86.72	1.28%	423
May 18, 2026	79.56	85.62	79.56	85.62	85.62	7.83%	255
May 15, 2026	76.72	79.40	76.72	79.40	79.40	2.43%	-
May 14, 2026	76.94	79.02	76.94	77.52	77.52	0.91%	-
May 13, 2026	80.70	82.26	76.54	76.82	76.82	-5.14%	327
May 12, 2026	81.88	82.40	80.86	80.98	80.98	-1.53%	10
May 11, 2026	84.94	84.94	80.90	82.24	82.24	-2.28%	16
May 8, 2026	86.36	86.84	84.16	84.16	84.16	-5.08%	185
May 7, 2026	91.30	92.62	85.04	88.66	88.66	-2.70%	414
May 6, 2026	92.86	92.86	90.92	91.12	91.12	-2.73%	7
May 5, 2026	94.58	94.58	92.64	93.68	93.68	-1.18%	-
May 4, 2026	96.40	96.40	93.06	94.80	94.80	-2.01%	54
Apr 30, 2026	96.64	96.74	94.96	96.74	96.74	-0.04%	30
Apr 29, 2026	97.46	97.46	95.42	96.78	96.78	-0.88%	11
Apr 28, 2026	99.06	99.56	97.64	97.64	97.64	-2.01%	112
Apr 27, 2026	100.80	102.30	99.64	99.64	99.64	-1.74%	122
Apr 24, 2026	103.25	103.25	100.90	101.40	101.40	-2.03%	-
Apr 23, 2026	109.05	109.05	101.35	103.50	103.50	-5.69%	32
Apr 22, 2026	112.45	112.45	109.35	109.75	109.75	-2.44%	-
Apr 21, 2026	111.65	113.60	111.65	112.50	112.50	1.44%	-
Apr 20, 2026	110.45	111.85	110.30	110.90	110.90	-0.36%	7
Apr 17, 2026	107.40	112.55	107.40	111.30	111.30	2.96%	-
Apr 16, 2026	108.45	109.05	108.05	108.10	108.10	-0.37%	-
Apr 15, 2026	107.50	110.25	107.50	108.50	108.50	0.84%	4
Apr 14, 2026	105.70	108.60	105.70	107.60	107.60	1.46%	-
Apr 13, 2026	104.05	106.20	104.05	106.05	106.05	2.17%	-
Apr 10, 2026	105.55	105.55	103.80	103.80	103.80	-1.19%	-
Apr 9, 2026	111.05	111.05	105.05	105.05	105.05	-5.40%	-
Apr 8, 2026	117.05	117.05	111.05	111.05	111.05	-4.10%	81
Apr 7, 2026	120.75	120.75	113.80	115.80	115.80	-2.69%	-
Apr 2, 2026	115.25	119.40	115.25	119.00	119.00	2.41%	-
Apr 1, 2026	116.90	116.90	114.85	116.20	116.20	-0.60%	-
Mar 31, 2026	118.95	120.05	116.55	116.90	116.90	-1.56%	3
Mar 30, 2026	117.20	119.80	117.20	118.75	118.75	1.76%	-
Mar 27, 2026	117.80	117.80	116.60	116.70	116.70	-0.81%	-
Mar 26, 2026	114.00	119.75	114.00	117.65	117.65	2.80%	-
Mar 25, 2026	114.65	115.20	114.45	114.45	114.45	0.04%	-
Mar 24, 2026	116.70	116.70	113.00	114.40	114.40	-1.72%	-
Mar 23, 2026	119.05	119.05	116.40	116.40	116.40	-2.96%	-