FRA:FMC1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	12.46	12.46	12.46	12.46	12.46	-0.20%	1,000
Jul 24, 2026	12.25	12.59	12.25	12.48	12.48	0.48%	20
Jul 23, 2026	12.42	12.42	12.42	12.42	12.42	0.20%	-
Jul 22, 2026	12.40	12.40	12.40	12.40	12.40	2.10%	-
Jul 21, 2026	12.14	12.14	12.14	12.14	12.14	-0.45%	250
Jul 20, 2026	12.26	12.70	12.20	12.20	12.20	-1.85%	400
Jul 17, 2026	12.16	12.43	12.16	12.43	12.43	-0.48%	-
Jul 16, 2026	12.22	12.49	12.22	12.49	12.49	3.70%	250
Jul 15, 2026	12.04	12.04	12.04	12.04	12.04	0.33%	-
Jul 14, 2026	12.00	12.00	12.00	12.00	12.00	-0.58%	-
Jul 13, 2026	12.11	12.11	12.07	12.07	12.07	-0.86%	-
Jul 10, 2026	11.75	12.18	11.75	12.18	12.18	4.06%	-
Jul 9, 2026	11.67	11.90	11.67	11.70	11.70	-0.13%	1,010
Jul 8, 2026	11.70	11.72	11.70	11.72	11.72	-1.97%	-
Jul 7, 2026	11.95	11.95	11.95	11.95	11.95	-0.71%	-
Jul 6, 2026	11.60	12.04	11.60	12.04	12.04	3.48%	-
Jul 3, 2026	11.53	11.66	11.53	11.63	11.63	-1.77%	700
Jul 2, 2026	11.84	11.84	11.84	11.84	11.84	-1.13%	-
Jul 1, 2026	11.98	11.98	11.98	11.98	11.98	-1.76%	-
Jun 30, 2026	12.19	12.19	12.19	12.19	12.19	-0.49%	-
Jun 29, 2026	12.27	12.36	12.25	12.25	12.25	-0.04%	5,010
Jun 26, 2026	12.23	12.26	12.23	12.26	12.26	1.74%	-
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%	-