FRA:FMC1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	11.90	12.33	11.90	12.33	12.33	2.71%	500
Aug 13, 2026	11.87	12.00	11.87	12.00	12.00	-1.96%	100
Aug 12, 2026	11.95	12.24	11.95	12.24	12.24	-0.53%	500
Aug 11, 2026	11.85	12.31	11.85	12.31	12.31	3.11%	400
Aug 10, 2026	11.96	12.07	11.96	12.07	11.93	2.12%	-
Aug 7, 2026	11.82	11.82	11.82	11.82	11.69	-2.68%	-
Aug 6, 2026	12.14	12.14	12.14	12.14	12.01	-0.70%	-
Aug 5, 2026	12.27	12.27	12.23	12.23	12.09	-0.29%	970
Aug 4, 2026	12.44	12.69	12.26	12.26	12.13	-4.44%	900
Aug 3, 2026	12.61	12.83	12.61	12.83	12.69	1.46%	200
Jul 31, 2026	12.82	12.82	12.65	12.65	12.51	-1.67%	-
Jul 30, 2026	13.18	13.54	12.86	12.86	12.72	-8.14%	135
Jul 29, 2026	13.50	14.00	13.50	14.00	13.85	8.65%	1,625
Jul 28, 2026	12.78	12.89	12.78	12.89	12.75	3.45%	1,000
Jul 27, 2026	12.46	12.46	12.46	12.46	12.32	-0.20%	1,000
Jul 24, 2026	12.25	12.59	12.25	12.48	12.34	0.48%	20
Jul 23, 2026	12.42	12.42	12.42	12.42	12.29	0.20%	-
Jul 22, 2026	12.40	12.40	12.40	12.40	12.26	2.10%	-
Jul 21, 2026	12.14	12.14	12.14	12.14	12.01	-0.45%	250
Jul 20, 2026	12.26	12.70	12.20	12.20	12.06	-1.85%	400
Jul 17, 2026	12.16	12.43	12.16	12.43	12.29	-0.48%	-
Jul 16, 2026	12.22	12.49	12.22	12.49	12.35	3.70%	250
Jul 15, 2026	12.04	12.04	12.04	12.04	11.91	0.33%	-
Jul 14, 2026	12.00	12.00	12.00	12.00	11.87	-0.58%	-
Jul 13, 2026	12.11	12.11	12.07	12.07	11.94	-0.86%	-