FRA:FMC1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 16, 2026	10.65	10.65	10.50	10.50	10.37	-1.59%	-
Apr 15, 2026	10.61	10.67	10.61	10.67	10.54	-0.23%	-
Apr 14, 2026	10.45	10.87	10.45	10.69	10.56	2.64%	85
Apr 13, 2026	10.42	10.42	10.42	10.42	10.29	1.91%	865
Apr 10, 2026	10.32	10.34	10.22	10.22	10.10	-1.06%	1,050
Apr 9, 2026	10.26	10.45	10.26	10.33	10.20	-0.05%	50
Apr 8, 2026	9.92	10.34	9.92	10.34	10.21	4.90%	-
Apr 7, 2026	9.88	9.88	9.79	9.85	9.73	-0.86%	920
Apr 2, 2026	9.89	10.11	9.89	9.94	9.82	-0.27%	550
Apr 1, 2026	10.16	10.16	9.88	9.96	9.84	0.97%	35
Mar 31, 2026	9.69	9.87	9.69	9.87	9.75	2.29%	88
Mar 30, 2026	9.73	9.77	9.65	9.65	9.53	-3.04%	350
Mar 27, 2026	9.94	10.18	9.94	9.95	9.83	-0.03%	1,025
Mar 26, 2026	9.91	9.95	9.91	9.95	9.83	-0.45%	2,540
Mar 25, 2026	10.11	10.18	10.00	10.00	9.88	-1.04%	965
Mar 24, 2026	10.02	10.10	10.02	10.10	9.98	0.96%	150
Mar 23, 2026	9.77	10.01	9.71	10.01	9.88	1.95%	14