FRA:F3M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	42.26	42.58	42.26	42.58	-	-0.56%	-
Jun 2, 2026	45.60	45.60	42.82	42.82	42.82	-6.45%	2,983
Jun 1, 2026	44.09	46.68	43.50	45.77	45.77	6.73%	2,670
May 29, 2026	43.76	47.50	42.25	42.89	42.89	-3.63%	1,231
May 28, 2026	39.64	44.50	39.64	44.50	44.50	10.78%	482
May 27, 2026	39.63	40.57	39.39	40.17	40.17	-0.45%	707
May 26, 2026	39.72	40.35	39.72	40.35	40.35	0.01%	20
May 25, 2026	39.60	42.18	39.60	40.35	40.35	0.24%	474
May 22, 2026	39.67	40.57	39.67	40.25	40.25	1.63%	155
May 21, 2026	38.82	39.61	38.82	39.61	39.61	0.84%	151
May 20, 2026	38.70	39.75	38.70	39.28	39.28	-0.09%	445
May 19, 2026	36.83	39.31	36.83	39.31	39.31	4.84%	146
May 18, 2026	37.83	38.20	37.05	37.50	37.50	-1.06%	1,486
May 15, 2026	38.00	38.71	37.90	37.90	37.90	-3.89%	181
May 14, 2026	38.64	39.86	38.64	39.43	39.43	0.08%	645
May 13, 2026	39.69	40.82	39.36	39.40	39.40	-5.20%	165
May 12, 2026	40.69	41.56	40.69	41.56	41.56	-0.01%	91
May 11, 2026	42.84	42.84	41.40	41.57	41.57	0.40%	2,064
May 8, 2026	41.89	42.94	39.97	41.40	41.40	-4.82%	230
May 7, 2026	44.85	45.70	43.50	43.50	43.50	1.42%	198
May 6, 2026	42.63	43.22	41.84	42.89	42.89	-7.08%	331
May 5, 2026	47.26	47.26	46.16	46.16	46.16	-0.74%	60
May 4, 2026	46.42	46.99	46.42	46.50	46.50	-0.09%	1,149
Apr 30, 2026	41.90	46.54	41.90	46.54	46.54	8.32%	284
Apr 29, 2026	43.44	44.56	42.97	42.97	42.97	-0.51%	80
Apr 28, 2026	44.05	44.10	43.19	43.19	43.19	-2.58%	130
Apr 27, 2026	44.19	44.33	44.19	44.33	44.33	-0.84%	3
Apr 24, 2026	43.96	44.71	43.96	44.71	44.71	1.90%	57
Apr 23, 2026	45.93	45.93	43.87	43.87	43.87	-7.07%	40
Apr 22, 2026	47.23	47.23	47.21	47.21	47.21	-3.94%	10
Apr 21, 2026	47.82	49.29	47.82	49.15	49.15	5.43%	349
Apr 20, 2026	46.62	46.62	46.62	46.62	46.62	-2.89%	258
Apr 17, 2026	45.48	48.00	45.48	48.00	48.00	4.19%	610
Apr 16, 2026	48.07	48.41	46.07	46.07	46.07	0.04%	1,401
Apr 15, 2026	41.19	46.05	41.19	46.05	46.05	9.64%	1,030
Apr 14, 2026	38.96	42.00	38.96	42.00	42.00	8.18%	19
Apr 13, 2026	35.79	38.83	35.79	38.83	38.83	4.93%	710
Apr 10, 2026	37.62	38.37	37.00	37.00	37.00	-6.35%	185
Apr 9, 2026	40.00	40.00	38.63	39.51	39.51	-6.91%	80
Apr 8, 2026	42.00	42.45	42.00	42.45	42.45	5.83%	319
Apr 7, 2026	39.90	40.11	39.90	40.11	40.11	1.28%	300
Apr 2, 2026	38.80	39.60	38.80	39.60	39.60	-1.00%	150
Apr 1, 2026	38.80	40.40	38.80	40.00	40.00	5.26%	452
Mar 31, 2026	36.60	38.00	36.60	38.00	38.00	2.15%	766
Mar 30, 2026	36.60	37.20	36.60	37.20	37.20	-	30
Mar 27, 2026	40.40	40.40	37.20	37.20	37.20	-6.53%	129
Mar 26, 2026	39.80	41.00	39.80	39.80	39.80	-7.87%	154
Mar 25, 2026	41.80	43.20	41.80	43.20	43.20	3.85%	200
Mar 24, 2026	41.60	41.60	41.60	41.60	41.60	-2.35%	-
Mar 23, 2026	38.80	42.60	38.80	42.60	42.60	6.50%	356