FRA:FMC1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	9.94	10.18	9.94	9.95	9.95	-0.03%	1,025
Mar 26, 2026	9.91	9.95	9.91	9.95	9.95	-0.45%	2,540
Mar 25, 2026	10.11	10.18	10.00	10.00	10.00	-1.04%	965
Mar 24, 2026	10.02	10.10	10.02	10.10	10.10	0.96%	150
Mar 23, 2026	9.77	10.01	9.71	10.01	10.01	1.95%	14
Mar 20, 2026	9.91	9.91	9.82	9.82	9.82	-1.31%	-
Mar 19, 2026	10.13	10.39	9.95	9.95	9.95	-2.35%	200
Mar 18, 2026	10.24	10.52	10.18	10.18	10.18	-0.53%	3
Mar 17, 2026	10.05	10.30	10.05	10.24	10.24	1.91%	250
Mar 16, 2026	10.09	10.09	10.05	10.05	10.05	-0.50%	700
Mar 13, 2026	10.33	10.64	10.10	10.10	10.10	-2.51%	520
Mar 12, 2026	10.27	10.36	10.27	10.36	10.36	0.02%	-
Mar 11, 2026	10.50	10.72	10.35	10.35	10.35	-1.39%	605
Mar 10, 2026	10.29	10.74	10.29	10.50	10.50	1.84%	48
Mar 9, 2026	10.16	10.31	10.16	10.31	10.31	-0.15%	299
Mar 6, 2026	10.55	10.55	10.33	10.33	10.33	-1.96%	-
Mar 5, 2026	10.87	11.17	10.53	10.53	10.53	-3.80%	715
Mar 4, 2026	10.67	10.95	10.67	10.95	10.95	0.72%	-
Mar 3, 2026	11.24	11.24	10.87	10.87	10.87	-4.06%	50
Mar 2, 2026	11.74	11.74	11.32	11.33	11.33	-3.77%	200
Feb 27, 2026	11.98	12.08	11.77	11.77	11.77	-2.84%	3,186
Feb 26, 2026	12.04	12.55	12.04	12.12	12.12	0.18%	112
Feb 25, 2026	11.86	12.10	11.86	12.10	12.10	1.27%	-
Feb 24, 2026	11.50	11.94	11.50	11.94	11.94	4.21%	-
Feb 23, 2026	11.63	11.71	11.46	11.46	11.46	-2.77%	1
Feb 20, 2026	11.58	11.79	11.58	11.79	11.79	1.53%	600
Feb 19, 2026	11.61	11.61	11.61	11.61	11.61	-0.24%	-
Feb 18, 2026	11.78	12.00	11.64	11.64	11.64	-1.37%	180
Feb 17, 2026	11.71	12.04	11.71	11.80	11.80	0.56%	100
Feb 16, 2026	11.75	11.75	11.73	11.73	11.73	-0.42%	-
Feb 13, 2026	11.48	11.78	11.48	11.78	11.78	2.22%	260
Feb 12, 2026	11.50	11.53	11.50	11.53	11.40	0.05%	200
Feb 11, 2026	11.38	11.64	11.38	11.52	11.40	1.25%	460
Feb 10, 2026	11.28	11.38	11.28	11.38	11.26	0.37%	-
Feb 9, 2026	11.60	11.60	11.34	11.34	11.21	-2.26%	-
Feb 6, 2026	11.47	11.60	11.47	11.60	11.47	0.71%	-
Feb 5, 2026	11.57	11.84	11.52	11.52	11.39	-0.84%	130
Feb 4, 2026	11.38	11.80	11.38	11.62	11.49	0.92%	2,244
Feb 3, 2026	11.49	11.57	11.49	11.51	11.38	-0.69%	3,000
Feb 2, 2026	11.45	11.59	11.45	11.59	11.46	0.21%	1,133
Jan 30, 2026	11.51	11.78	11.51	11.57	11.44	-0.02%	282
Jan 29, 2026	11.35	11.57	11.35	11.57	11.44	1.08%	150
Jan 28, 2026	11.47	11.67	11.44	11.44	11.32	0.14%	3
Jan 27, 2026	11.16	11.43	11.16	11.43	11.30	1.69%	-
Jan 26, 2026	11.30	11.30	11.24	11.24	11.11	-1.20%	-
Jan 23, 2026	11.53	11.53	11.37	11.37	11.25	-1.68%	-
Jan 22, 2026	11.69	11.69	11.57	11.57	11.44	-0.64%	180
Jan 21, 2026	11.23	11.64	11.23	11.64	11.51	3.72%	300
Jan 20, 2026	11.37	11.53	11.22	11.22	11.10	-1.35%	45
Jan 19, 2026	11.40	11.59	11.38	11.38	11.25	-2.35%	5