FRA:EMB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	20.78	21.38	20.78	21.38	21.38	-0.47%	425
Apr 21, 2026	21.48	21.48	21.48	21.48	21.48	9.59%	-
Apr 20, 2026	19.93	19.93	19.60	19.60	19.60	-6.40%	2,278
Apr 17, 2026	20.72	20.94	20.72	20.94	20.94	0.19%	-
Apr 16, 2026	20.80	21.32	20.20	20.90	20.90	-1.23%	855
Apr 15, 2026	21.22	21.22	21.16	21.16	21.16	-1.67%	100
Apr 14, 2026	21.92	22.50	21.52	21.52	21.52	-2.18%	1,230
Apr 13, 2026	21.74	23.10	21.66	22.00	22.00	0.64%	4,442
Apr 10, 2026	20.92	21.86	20.92	21.86	21.86	5.50%	800
Apr 9, 2026	20.86	20.86	20.72	20.72	20.72	3.70%	-
Apr 8, 2026	19.42	19.98	19.42	19.98	19.98	1.37%	225
Apr 7, 2026	19.90	19.90	19.71	19.71	19.71	1.28%	162
Apr 2, 2026	19.96	19.96	19.46	19.46	19.46	-1.82%	-
Apr 1, 2026	19.54	19.82	19.54	19.82	19.82	6.56%	25
Mar 31, 2026	18.60	18.60	18.60	18.60	18.60	-7.00%	-
Mar 30, 2026	20.50	20.90	20.00	20.00	20.00	0.70%	115
Mar 27, 2026	21.15	21.15	19.86	19.86	19.86	-5.65%	100
Mar 26, 2026	21.60	22.00	21.05	21.05	21.05	-4.32%	270
Mar 25, 2026	20.65	22.00	20.65	22.00	22.00	13.52%	615
Mar 24, 2026	19.38	19.38	19.38	19.38	19.38	5.44%	-
Mar 23, 2026	18.08	18.38	18.08	18.38	18.38	-1.18%	10
Mar 20, 2026	18.16	18.60	18.16	18.60	18.60	-3.33%	9
Mar 19, 2026	19.00	19.24	19.00	19.24	19.24	1.26%	113
Mar 18, 2026	19.28	19.28	19.00	19.00	19.00	2.59%	-
Mar 17, 2026	19.06	19.06	18.52	18.52	18.52	-1.07%	-
Mar 16, 2026	18.12	18.72	18.12	18.72	18.72	1.96%	100
Mar 13, 2026	18.36	18.36	18.36	18.36	18.36	0.33%	-
Mar 12, 2026	18.50	19.18	18.30	18.30	18.30	-3.07%	2,255
Mar 11, 2026	18.32	18.88	18.32	18.88	18.88	1.18%	80
Mar 10, 2026	18.02	18.66	18.02	18.66	18.66	5.30%	620
Mar 9, 2026	18.72	18.82	17.72	17.72	17.72	-2.74%	1,147
Mar 6, 2026	17.88	18.22	17.20	18.22	18.22	-0.87%	300
Mar 5, 2026	19.30	19.60	18.38	18.38	18.38	-5.74%	650
Mar 4, 2026	19.40	19.50	19.40	19.50	19.50	-0.61%	100
Mar 3, 2026	19.22	19.84	19.22	19.62	19.62	5.14%	670
Mar 2, 2026	19.50	19.68	18.66	18.66	18.66	-2.71%	998
Feb 27, 2026	18.70	19.18	18.70	19.18	19.18	1.05%	210
Feb 26, 2026	18.38	18.98	18.38	18.98	18.98	5.56%	250
Feb 25, 2026	17.98	17.98	17.98	17.98	17.98	1.01%	-
Feb 24, 2026	17.40	17.80	17.40	17.80	17.80	-2.20%	200
Feb 23, 2026	18.20	18.20	18.20	18.20	18.20	0.66%	-
Feb 20, 2026	17.36	18.08	17.36	18.08	18.08	7.62%	200
Feb 19, 2026	16.80	16.80	16.80	16.80	16.80	1.20%	-
Feb 18, 2026	16.60	16.60	16.60	16.60	16.60	-2.92%	-
Feb 17, 2026	17.06	17.10	17.06	17.10	17.10	0.47%	-
Feb 16, 2026	17.02	17.02	17.02	17.02	17.02	4.55%	-
Feb 13, 2026	16.10	16.28	16.10	16.28	16.28	-3.10%	-
Feb 12, 2026	17.06	17.36	16.80	16.80	16.80	-0.71%	50
Feb 11, 2026	16.80	16.92	16.80	16.92	16.92	0.36%	-
Feb 10, 2026	16.86	16.86	16.86	16.86	16.86	-0.59%	-