FRA:FMC1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	12.50	12.50	12.50	12.50	-	3.78%	100
Jun 25, 2026	12.05	12.05	12.05	12.05	12.05	-0.95%	-
Jun 24, 2026	12.16	12.16	12.16	12.16	12.16	-0.12%	-
Jun 23, 2026	12.12	12.36	12.12	12.18	12.18	-0.25%	98
Jun 22, 2026	12.48	12.75	12.21	12.21	12.21	0.95%	1,090
Jun 19, 2026	12.09	12.09	12.09	12.09	12.09	-0.37%	-
Jun 18, 2026	12.11	12.14	12.11	12.14	12.14	-1.38%	-
Jun 17, 2026	12.31	12.31	12.31	12.31	12.31	-2.53%	-
Jun 16, 2026	12.61	12.63	12.61	12.63	12.63	-0.28%	3
Jun 15, 2026	12.70	13.23	12.66	12.66	12.66	0.88%	160
Jun 12, 2026	12.55	12.55	12.55	12.55	12.55	1.87%	-
Jun 11, 2026	12.31	12.32	12.31	12.32	12.32	-2.14%	475
Jun 10, 2026	12.73	12.73	12.42	12.59	12.59	-1.53%	1,452
Jun 9, 2026	12.85	12.85	12.79	12.79	12.79	-1.43%	-
Jun 8, 2026	12.76	12.97	12.76	12.97	12.97	1.29%	800
Jun 5, 2026	13.04	13.04	12.81	12.81	12.81	-2.33%	-
Jun 4, 2026	13.38	13.68	13.11	13.11	13.11	-2.49%	28
Jun 3, 2026	13.73	13.78	13.45	13.45	13.45	-3.55%	350
Jun 2, 2026	14.09	14.09	13.81	13.94	13.94	-3.83%	551
Jun 1, 2026	14.63	15.12	14.50	14.50	14.50	-2.62%	2,420
May 29, 2026	14.19	15.00	14.19	14.89	14.89	4.86%	4,537
May 28, 2026	13.53	14.20	13.50	14.20	14.20	4.95%	878
May 27, 2026	13.01	13.53	13.01	13.53	13.53	3.13%	3,440
May 26, 2026	12.97	13.12	12.97	13.12	13.12	0.50%	400
May 25, 2026	12.72	13.23	12.72	13.05	13.05	2.63%	9,340
May 22, 2026	11.64	12.72	11.63	12.72	12.72	8.72%	3,179
May 21, 2026	11.21	11.70	11.21	11.70	11.70	3.63%	11
May 20, 2026	11.12	11.29	11.12	11.29	11.29	2.17%	186
May 19, 2026	11.05	11.05	11.05	11.05	11.05	-1.16%	-
May 18, 2026	11.31	11.31	11.18	11.18	11.18	-2.70%	-
May 15, 2026	12.16	12.31	11.49	11.49	11.49	-8.81%	400
May 14, 2026	11.43	12.70	11.43	12.60	12.60	25.14%	2,556
May 13, 2026	10.07	10.07	10.07	10.07	10.07	0.15%	-
May 12, 2026	10.00	10.05	10.00	10.05	10.05	0.58%	120
May 11, 2026	10.63	10.63	10.12	10.12	9.99	-2.18%	631
May 8, 2026	10.22	10.34	10.22	10.34	10.21	1.37%	-
May 7, 2026	10.22	10.22	10.20	10.20	10.08	2.93%	300
May 6, 2026	9.91	9.91	9.91	9.91	9.79	-0.12%	275
May 5, 2026	9.81	9.92	9.81	9.92	9.80	1.14%	140
May 4, 2026	10.30	10.30	9.81	9.81	9.69	-3.35%	201
Apr 30, 2026	10.22	10.22	9.87	10.15	10.03	-3.01%	950
Apr 29, 2026	10.47	10.47	10.47	10.47	10.34	0.05%	-
Apr 28, 2026	10.55	10.55	10.46	10.46	10.33	-0.99%	-
Apr 27, 2026	10.44	10.70	10.44	10.57	10.44	0.38%	1,005
Apr 24, 2026	10.53	10.53	10.53	10.53	10.40	-0.47%	-
Apr 23, 2026	10.61	10.64	10.58	10.58	10.45	-0.84%	50
Apr 22, 2026	10.80	10.83	10.67	10.67	10.54	-1.39%	748
Apr 21, 2026	10.83	10.83	10.82	10.82	10.68	0.32%	-
Apr 20, 2026	10.75	10.78	10.75	10.78	10.65	-0.83%	-
Apr 17, 2026	10.45	11.00	10.45	10.87	10.74	3.57%	1,129