FRA:EMH Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.59	2.59	2.59	2.59	2.59	-	-
Mar 26, 2026	2.59	2.59	2.59	2.59	2.59	2.37%	-
Mar 25, 2026	2.53	2.53	2.53	2.53	2.53	2.85%	-
Mar 24, 2026	2.46	2.46	2.46	2.46	2.46	1.23%	-
Mar 23, 2026	2.43	2.43	2.43	2.43	2.43	-0.82%	-
Mar 20, 2026	2.45	2.45	2.45	2.45	2.45	3.38%	-
Mar 19, 2026	2.37	2.37	2.37	2.37	2.37	1.28%	-
Mar 18, 2026	2.34	2.34	2.34	2.34	2.34	3.08%	-
Mar 17, 2026	2.27	2.27	2.27	2.27	2.27	4.61%	-
Mar 16, 2026	2.17	2.17	2.17	2.17	2.17	0.93%	-
Mar 13, 2026	2.15	2.15	2.15	2.15	2.15	0.94%	-
Mar 12, 2026	2.13	2.13	2.13	2.13	2.13	-4.48%	-
Mar 11, 2026	2.23	2.23	2.23	2.23	2.23	-2.62%	-
Mar 10, 2026	2.29	2.29	2.29	2.29	2.29	-5.37%	-
Mar 9, 2026	2.42	2.42	2.42	2.42	2.42	-	-
Mar 6, 2026	2.42	2.42	2.42	2.42	2.42	-1.22%	-
Mar 5, 2026	2.45	2.45	2.45	2.45	2.45	4.26%	-
Mar 4, 2026	2.35	2.35	2.35	2.35	2.35	-2.08%	-
Mar 3, 2026	2.40	2.40	2.40	2.40	2.40	-4.76%	-
Mar 2, 2026	2.52	2.52	2.52	2.52	2.52	-4.18%	-
Feb 27, 2026	2.63	2.63	2.63	2.63	2.63	-	-
Feb 26, 2026	2.63	2.63	2.63	2.63	2.63	-1.87%	-
Feb 25, 2026	2.68	2.68	2.68	2.68	2.68	1.90%	-
Feb 24, 2026	2.63	2.63	2.63	2.63	2.63	-	-
Feb 23, 2026	2.63	2.63	2.63	2.63	2.63	-4.01%	-
Feb 20, 2026	2.58	2.74	2.58	2.74	2.74	7.03%	7,040
Feb 19, 2026	2.56	2.56	2.56	2.56	2.56	1.59%	-
Feb 18, 2026	2.52	2.52	2.52	2.52	2.52	3.28%	-
Feb 17, 2026	2.44	2.44	2.44	2.44	2.44	3.39%	-
Feb 16, 2026	2.36	2.36	2.36	2.36	2.36	2.61%	-
Feb 13, 2026	2.30	2.30	2.30	2.30	2.30	0.44%	-
Feb 12, 2026	2.29	2.29	2.29	2.29	2.29	-	-
Feb 11, 2026	2.29	2.29	2.29	2.29	2.29	-	-
Feb 10, 2026	2.29	2.29	2.29	2.29	2.29	1.78%	-
Feb 9, 2026	2.25	2.25	2.25	2.25	2.25	0.45%	-
Feb 6, 2026	2.24	2.24	2.24	2.24	2.24	-7.82%	-
Feb 5, 2026	2.34	2.43	2.34	2.43	2.43	3.40%	2,100
Feb 4, 2026	2.35	2.35	2.35	2.35	2.35	-4.08%	-
Feb 3, 2026	2.45	2.45	2.45	2.45	2.45	-5.04%	-
Feb 2, 2026	2.60	2.60	2.58	2.58	2.58	-4.44%	200
Jan 30, 2026	2.70	2.70	2.70	2.70	2.70	-	-
Jan 29, 2026	2.70	2.70	2.70	2.70	2.70	1.50%	-
Jan 28, 2026	2.66	2.66	2.66	2.66	2.66	-4.66%	-
Jan 27, 2026	2.79	2.79	2.79	2.79	2.79	2.20%	-
Jan 26, 2026	2.73	2.73	2.73	2.73	2.73	3.02%	-
Jan 23, 2026	2.65	2.65	2.65	2.65	2.65	0.76%	-
Jan 22, 2026	2.63	2.63	2.63	2.63	2.63	0.38%	-
Jan 21, 2026	2.62	2.62	2.62	2.62	2.62	-0.38%	-
Jan 20, 2026	2.63	2.63	2.63	2.63	2.63	5.62%	-
Jan 19, 2026	2.49	2.49	2.49	2.49	2.49	-3.86%	-