FRA:FME Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	38.88	38.88	38.88	38.88	38.88	0.54%	-
Mar 26, 2026	38.16	38.67	38.16	38.67	38.67	1.34%	618
Mar 25, 2026	38.16	38.16	38.16	38.16	38.16	0.66%	-
Mar 24, 2026	37.36	37.91	37.36	37.91	37.91	0.80%	4
Mar 23, 2026	37.23	38.00	36.88	37.61	37.61	-0.82%	680
Mar 20, 2026	38.26	38.28	37.92	37.92	37.92	-0.63%	103
Mar 19, 2026	38.72	38.99	38.16	38.16	38.16	-2.43%	9,880
Mar 18, 2026	40.27	40.53	39.00	39.11	39.11	-2.90%	740
Mar 17, 2026	39.86	40.28	39.86	40.28	40.28	1.10%	150
Mar 16, 2026	39.68	39.87	39.68	39.84	39.84	0.15%	600
Mar 13, 2026	39.38	39.78	39.38	39.78	39.78	0.56%	1,005
Mar 12, 2026	39.06	39.71	38.95	39.56	39.56	0.76%	2,209
Mar 11, 2026	39.44	39.44	39.26	39.26	39.26	-0.41%	320
Mar 10, 2026	39.66	39.66	39.42	39.42	39.42	-1.60%	900
Mar 9, 2026	39.45	40.06	39.45	40.06	40.06	1.03%	420
Mar 6, 2026	39.65	40.04	39.36	39.65	39.65	0.30%	1,580
Mar 5, 2026	39.01	39.85	39.01	39.53	39.53	0.82%	1,109
Mar 4, 2026	39.67	39.93	39.21	39.21	39.21	-1.73%	553
Mar 3, 2026	39.79	40.28	39.59	39.90	39.90	-0.52%	5,029
Mar 2, 2026	39.10	40.11	38.67	40.11	40.11	1.24%	3,553
Feb 27, 2026	39.40	39.68	39.20	39.62	39.62	0.13%	2,510
Feb 26, 2026	38.36	39.57	38.36	39.57	39.57	2.86%	8,012
Feb 25, 2026	38.47	38.50	37.99	38.47	38.47	0.05%	5,278
Feb 24, 2026	40.59	40.59	37.83	38.45	38.45	-7.39%	21,212
Feb 23, 2026	41.02	41.52	41.02	41.52	41.52	0.34%	3,073
Feb 20, 2026	40.79	41.38	40.79	41.38	41.38	1.45%	1,636
Feb 19, 2026	40.45	40.79	40.45	40.79	40.79	0.39%	2,840
Feb 18, 2026	41.39	41.45	40.63	40.63	40.63	-2.43%	305
Feb 17, 2026	40.79	41.64	40.79	41.64	41.64	1.54%	74
Feb 16, 2026	41.30	41.30	40.97	41.01	41.01	-0.19%	200
Feb 13, 2026	41.31	41.32	41.08	41.09	41.09	-0.51%	4,818
Feb 12, 2026	40.34	41.30	40.34	41.30	41.30	2.58%	9,650
Feb 11, 2026	40.37	40.37	40.02	40.26	40.26	-0.40%	3,315
Feb 10, 2026	39.92	40.42	39.92	40.42	40.42	1.05%	2,800
Feb 9, 2026	40.97	41.01	39.56	40.00	40.00	-1.89%	6,354
Feb 6, 2026	40.88	40.96	40.63	40.77	40.77	-0.46%	6,765
Feb 5, 2026	40.21	40.96	40.20	40.96	40.96	1.36%	1,335
Feb 4, 2026	39.05	40.41	39.05	40.41	40.41	4.02%	6,344
Feb 3, 2026	39.30	39.30	38.49	38.85	38.85	1.57%	2,443
Feb 2, 2026	37.91	38.35	37.80	38.25	38.25	0.63%	4,661
Jan 30, 2026	37.38	38.01	37.38	38.01	38.01	1.55%	3,278
Jan 29, 2026	37.37	37.48	37.25	37.43	37.43	0.65%	1,215
Jan 28, 2026	37.01	37.28	37.01	37.19	37.19	-0.38%	663
Jan 27, 2026	37.21	37.33	36.95	37.33	37.33	-	745
Jan 26, 2026	37.21	37.35	36.95	37.33	37.33	0.57%	545
Jan 23, 2026	37.89	37.89	37.12	37.12	37.12	-2.39%	1,795
Jan 22, 2026	37.20	38.03	36.80	38.03	38.03	4.88%	8,156
Jan 21, 2026	36.09	36.38	36.09	36.26	36.26	0.55%	415
Jan 20, 2026	36.35	36.47	36.06	36.06	36.06	-2.49%	743
Jan 19, 2026	37.09	37.12	36.98	36.98	36.98	-1.99%	641