FRA:F3M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	69.58	70.21	66.86	67.59	67.59	-2.97%	1,067
Sep 17, 2026	60.90	70.08	60.90	69.66	69.66	14.40%	1,146
Sep 16, 2026	58.82	61.50	58.82	60.89	60.89	3.01%	775
Sep 15, 2026	52.78	59.11	52.78	59.11	59.11	8.98%	200
Sep 14, 2026	50.01	54.24	50.01	54.24	54.24	6.17%	200
Sep 11, 2026	50.56	51.09	50.56	51.09	51.09	-1.20%	350
Sep 10, 2026	52.15	52.15	51.67	51.71	51.71	-3.53%	200
Sep 9, 2026	54.86	54.86	53.60	53.60	53.60	-4.11%	89
Sep 8, 2026	54.75	55.90	54.75	55.90	55.90	2.57%	300
Sep 7, 2026	55.59	56.58	54.50	54.50	54.50	-1.80%	250
Sep 4, 2026	55.37	55.80	55.37	55.50	55.50	0.62%	698
Sep 3, 2026	52.98	55.16	52.98	55.16	55.16	2.99%	250
Sep 2, 2026	53.74	55.32	53.56	53.56	53.56	-0.72%	552
Sep 1, 2026	53.84	55.81	53.84	53.95	53.95	-0.74%	1,009
Aug 31, 2026	54.87	54.87	53.00	54.35	54.35	-9.49%	575
Aug 28, 2026	59.81	61.19	59.81	60.05	60.05	-1.61%	523
Aug 27, 2026	58.00	61.03	58.00	61.03	61.03	3.60%	160
Aug 26, 2026	58.29	58.91	58.12	58.91	58.91	-0.76%	233
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%	-