FRA:F3M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	43.38	45.10	43.38	44.86	44.86	1.28%	541
Jun 16, 2026	44.27	44.30	44.27	44.30	44.30	3.66%	135
Jun 15, 2026	41.91	42.73	41.87	42.73	42.73	1.00%	381
Jun 12, 2026	42.31	42.31	42.31	42.31	42.31	1.11%	-
Jun 11, 2026	42.60	42.60	41.84	41.84	41.84	-3.00%	250
Jun 10, 2026	40.81	43.14	40.81	43.14	43.14	8.73%	138
Jun 9, 2026	41.61	41.61	39.67	39.67	39.67	-3.98%	51
Jun 8, 2026	39.86	41.32	39.86	41.32	41.32	1.51%	610
Jun 5, 2026	44.99	44.99	40.70	40.70	40.70	-0.55%	1,220
Jun 4, 2026	40.93	40.93	40.93	40.93	40.93	2.01%	60
Jun 3, 2026	42.17	43.18	40.12	40.12	40.12	-6.31%	585
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