FRA:F3M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	58.29	58.29	58.12	58.12	-	-2.09%	-
Aug 25, 2026	56.34	59.36	56.34	59.36	59.36	2.98%	167
Aug 24, 2026	60.04	61.01	57.64	57.64	57.64	-7.33%	298
Aug 21, 2026	57.20	62.20	55.17	62.20	62.20	9.49%	989
Aug 20, 2026	52.70	58.29	52.13	56.81	56.81	9.25%	901
Aug 19, 2026	41.84	52.00	41.84	52.00	52.00	18.90%	16,199
Aug 18, 2026	43.74	43.74	43.74	43.74	43.74	-2.03%	-
Aug 17, 2026	44.64	44.64	44.64	44.64	44.64	-4.45%	100
Aug 14, 2026	46.54	46.72	46.54	46.72	46.72	-2.18%	40
Aug 13, 2026	46.87	47.76	46.87	47.76	47.76	-1.61%	10
Aug 12, 2026	47.71	48.54	47.71	48.54	48.54	2.64%	110
Aug 11, 2026	47.29	47.29	47.29	47.29	47.29	-1.27%	300
Aug 10, 2026	45.44	47.90	45.44	47.90	47.90	7.57%	300
Aug 7, 2026	39.61	44.53	39.61	44.53	44.53	9.75%	124
Aug 6, 2026	40.05	40.85	40.05	40.58	40.58	-0.86%	318
Aug 5, 2026	40.79	41.30	40.79	40.93	40.93	-0.09%	220
Aug 4, 2026	40.63	41.16	40.36	40.96	40.96	0.96%	375
Aug 3, 2026	38.16	40.57	38.16	40.57	40.57	8.75%	125
Jul 31, 2026	38.71	39.10	37.31	37.31	37.31	-	120
Jul 30, 2026	35.95	37.31	35.95	37.31	37.31	0.88%	100
Jul 29, 2026	36.98	36.98	36.98	36.98	36.98	1.32%	9
Jul 28, 2026	37.24	37.24	36.50	36.50	36.50	-3.44%	30
Jul 27, 2026	38.30	38.40	37.80	37.80	37.80	-	126
Jul 24, 2026	40.89	41.10	37.80	37.80	37.80	-5.98%	743
Jul 23, 2026	40.78	41.46	40.21	40.21	40.21	-4.92%	234
Jul 22, 2026	42.29	42.29	42.29	42.29	42.29	-0.34%	-
Jul 21, 2026	42.43	42.43	42.43	42.43	42.43	-2.55%	-
Jul 20, 2026	45.34	45.88	41.75	43.54	43.54	-3.90%	1,112
Jul 17, 2026	45.31	45.31	45.31	45.31	45.31	-2.57%	-
Jul 16, 2026	49.42	49.98	46.50	46.50	46.50	-10.02%	199
Jul 15, 2026	50.93	51.68	50.93	51.68	51.68	3.09%	15
Jul 14, 2026	48.77	50.13	48.77	50.13	50.13	0.38%	8
Jul 13, 2026	49.94	49.94	49.94	49.94	49.94	-1.69%	-
Jul 10, 2026	53.06	53.52	50.80	50.80	50.80	2.30%	1,500
Jul 9, 2026	49.66	49.66	49.66	49.66	49.66	-4.04%	500
Jul 8, 2026	51.75	51.75	51.75	51.75	51.75	-0.86%	-
Jul 7, 2026	52.08	54.15	52.08	52.20	52.20	-2.30%	140
Jul 6, 2026	52.31	53.43	52.31	53.43	53.43	3.43%	558
Jul 3, 2026	52.21	52.21	51.66	51.66	51.66	-2.05%	200
Jul 2, 2026	52.97	54.17	52.73	52.74	52.74	-2.21%	808
Jul 1, 2026	49.76	54.87	49.70	53.93	53.93	5.77%	899
Jun 30, 2026	50.73	50.99	50.73	50.99	50.99	-1.03%	25
Jun 29, 2026	48.88	51.52	48.88	51.52	51.52	3.94%	138
Jun 26, 2026	46.56	49.57	46.56	49.57	49.57	3.23%	1,050
Jun 25, 2026	45.19	48.02	45.19	48.02	48.02	7.02%	280
Jun 24, 2026	42.41	44.87	42.41	44.87	44.87	3.82%	500
Jun 23, 2026	40.19	43.22	40.19	43.22	43.22	-0.29%	1,150
Jun 22, 2026	43.34	43.34	43.34	43.34	43.34	-2.72%	-
Jun 19, 2026	43.70	44.55	43.70	44.55	44.55	3.82%	4
Jun 18, 2026	42.63	44.03	42.63	42.91	42.91	-4.35%	125