FRA:FMC1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	10.50	10.50	10.20	10.20	10.20	-2.07%	1,900
Oct 22, 2026	10.41	10.41	10.41	10.41	10.41	-2.85%	-
Oct 21, 2026	10.72	10.72	10.72	10.72	10.72	0.09%	-
Oct 20, 2026	10.71	10.71	10.71	10.71	10.71	-0.65%	-
Oct 19, 2026	10.97	10.97	10.78	10.78	10.78	-1.51%	-
Oct 16, 2026	10.84	10.94	10.84	10.94	10.94	0.55%	-
Oct 15, 2026	10.56	10.88	10.56	10.88	10.88	2.06%	40
Oct 14, 2026	10.66	10.66	10.66	10.66	10.66	0.24%	-
Oct 13, 2026	10.64	10.64	10.64	10.64	10.64	0.05%	-
Oct 12, 2026	10.73	10.88	10.63	10.63	10.63	-3.89%	700
Oct 9, 2026	10.76	11.06	10.76	11.06	11.06	1.65%	80
Oct 8, 2026	10.65	10.88	10.65	10.88	10.88	1.07%	450
Oct 7, 2026	10.78	11.13	10.75	10.77	10.77	0.51%	5,770
Oct 6, 2026	10.71	10.71	10.71	10.71	10.71	-0.05%	-
Oct 5, 2026	10.66	10.72	10.66	10.72	10.72	0.89%	-
Oct 2, 2026	10.78	10.78	10.60	10.62	10.62	-1.48%	440
Oct 1, 2026	10.53	10.78	10.53	10.78	10.78	0.47%	500
Sep 30, 2026	10.73	10.73	10.73	10.73	10.73	-0.14%	-
Sep 29, 2026	11.14	11.14	10.75	10.75	10.75	-0.42%	420
Sep 28, 2026	11.00	11.00	10.79	10.79	10.79	-2.31%	400
Sep 25, 2026	10.97	11.29	10.97	11.05	11.05	0.68%	850
Sep 24, 2026	11.20	11.20	10.97	10.97	10.97	-2.88%	-
Sep 23, 2026	11.34	11.34	11.30	11.30	11.30	-0.62%	-
Sep 22, 2026	11.35	11.42	11.35	11.37	11.37	-0.18%	25
Sep 21, 2026	11.38	11.44	11.38	11.39	11.39	0.71%	575
Sep 18, 2026	11.73	12.06	11.31	11.31	11.31	-4.15%	53
Sep 17, 2026	11.60	12.07	11.60	11.80	11.80	2.39%	645
Sep 16, 2026	11.56	11.56	11.52	11.52	11.52	-3.03%	-
Sep 15, 2026	11.87	11.93	11.69	11.88	11.88	-0.25%	1,307
Sep 14, 2026	11.91	12.22	11.90	11.91	11.91	-0.04%	30
Sep 11, 2026	11.85	11.92	11.85	11.92	11.92	0.21%	-
Sep 10, 2026	11.78	12.09	11.78	11.89	11.89	2.41%	870
Sep 9, 2026	11.91	11.91	11.61	11.61	11.61	-2.80%	-
Sep 8, 2026	12.36	12.59	11.95	11.95	11.95	-2.77%	342
Sep 7, 2026	12.38	12.61	12.29	12.29	12.29	-1.36%	10
Sep 4, 2026	12.22	12.46	12.22	12.46	12.46	1.10%	-
Sep 3, 2026	12.05	12.32	12.05	12.32	12.32	4.63%	65
Sep 2, 2026	11.78	11.78	11.78	11.78	11.78	-0.67%	-
Sep 1, 2026	11.89	12.12	11.86	11.86	11.86	-0.46%	895
Aug 31, 2026	11.75	12.13	11.75	11.91	11.91	0.08%	41
Aug 28, 2026	11.84	11.90	11.84	11.90	11.90	-0.04%	-
Aug 27, 2026	11.83	12.01	11.83	11.91	11.91	-0.67%	3,545
Aug 26, 2026	11.80	11.99	11.80	11.99	11.99	1.14%	28
Aug 25, 2026	11.80	11.85	11.80	11.85	11.85	0.94%	60
Aug 24, 2026	12.19	12.46	11.74	11.74	11.74	-4.36%	108
Aug 21, 2026	11.82	12.28	11.82	12.28	12.28	3.85%	100
Aug 20, 2026	12.26	12.26	11.74	11.82	11.82	-2.76%	1,360
Aug 19, 2026	11.88	12.16	11.88	12.16	12.16	-0.21%	165
Aug 18, 2026	11.97	12.18	11.97	12.18	12.18	1.20%	35
Aug 17, 2026	12.24	12.53	12.04	12.04	12.04	-2.35%	252