FRA:FMC1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	10.79	10.79	10.79	10.79	-	1.13%	21
Apr 22, 2026	10.80	10.83	10.67	10.67	10.67	-1.39%	748
Apr 21, 2026	10.83	10.83	10.82	10.82	10.82	0.32%	-
Apr 20, 2026	10.75	10.78	10.75	10.78	10.78	-0.83%	-
Apr 17, 2026	10.45	11.00	10.45	10.87	10.87	3.57%	1,129
Apr 16, 2026	10.65	10.65	10.50	10.50	10.50	-1.59%	-
Apr 15, 2026	10.61	10.67	10.61	10.67	10.67	-0.23%	-
Apr 14, 2026	10.45	10.87	10.45	10.69	10.69	2.64%	85
Apr 13, 2026	10.42	10.42	10.42	10.42	10.42	1.91%	865
Apr 10, 2026	10.32	10.34	10.22	10.22	10.22	-1.06%	1,050
Apr 9, 2026	10.26	10.45	10.26	10.33	10.33	-0.05%	50
Apr 8, 2026	9.92	10.34	9.92	10.34	10.34	4.90%	-
Apr 7, 2026	9.88	9.88	9.79	9.85	9.85	-0.86%	920
Apr 2, 2026	9.89	10.11	9.89	9.94	9.94	-0.27%	550
Apr 1, 2026	10.16	10.16	9.88	9.96	9.96	0.97%	35
Mar 31, 2026	9.69	9.87	9.69	9.87	9.87	2.29%	88
Mar 30, 2026	9.73	9.77	9.65	9.65	9.65	-3.04%	350
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