FRA:FMEA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	17.80	17.80	17.80	17.80	17.80	-5.32%	-
Jun 1, 2026	18.80	18.80	18.80	18.80	18.80	2.73%	50
May 29, 2026	18.30	18.30	18.30	18.30	18.30	0.55%	-
May 28, 2026	18.20	18.20	18.20	18.20	18.20	-0.55%	-
May 27, 2026	18.30	18.30	18.30	18.30	18.30	-0.54%	-
May 26, 2026	18.40	18.40	18.40	18.40	18.40	0.55%	-
May 25, 2026	18.30	18.30	18.30	18.30	18.30	-1.08%	-
May 22, 2026	18.50	18.50	18.50	18.50	18.50	0.70%	-
May 21, 2026	18.90	18.90	18.90	18.90	18.37	1.07%	-
May 20, 2026	18.70	18.70	18.70	18.70	18.18	-1.06%	-
May 19, 2026	18.90	18.90	18.90	18.90	18.37	2.72%	-
May 18, 2026	18.40	18.40	18.40	18.40	17.89	2.22%	50
May 15, 2026	18.00	18.00	18.00	18.00	17.50	0.56%	-
May 14, 2026	17.90	17.90	17.90	17.90	17.40	-4.79%	-
May 13, 2026	18.80	18.80	18.80	18.80	18.27	2.17%	-
May 12, 2026	18.40	18.40	18.40	18.40	17.89	1.10%	-
May 11, 2026	18.20	18.20	18.20	18.20	17.69	0.55%	-
May 8, 2026	18.10	18.10	18.10	18.10	17.59	2.84%	-
May 7, 2026	17.60	17.60	17.60	17.60	17.11	-0.56%	-
May 6, 2026	17.20	17.70	17.20	17.70	17.21	-2.75%	-
May 5, 2026	18.30	18.30	18.20	18.20	17.69	-3.70%	1,600
May 4, 2026	18.90	18.90	18.90	18.90	18.37	0.53%	-
Apr 30, 2026	18.80	18.80	18.80	18.80	18.27	-2.08%	-
Apr 29, 2026	19.20	19.20	19.20	19.20	18.66	0.52%	-
Apr 28, 2026	19.10	19.10	19.10	19.10	18.57	0.53%	-
Apr 27, 2026	19.00	19.00	19.00	19.00	18.47	-1.04%	-
Apr 24, 2026	19.20	19.20	19.20	19.20	18.66	-	-
Apr 23, 2026	19.20	19.20	19.20	19.20	18.66	-0.52%	-
Apr 22, 2026	19.30	19.30	19.30	19.30	18.76	-1.03%	-
Apr 21, 2026	19.50	19.50	19.50	19.50	18.96	0.52%	-
Apr 20, 2026	19.40	19.40	19.40	19.40	18.86	1.04%	-
Apr 17, 2026	19.20	19.20	19.20	19.20	18.66	-0.52%	-
Apr 16, 2026	19.30	19.30	19.30	19.30	18.76	-0.52%	-
Apr 15, 2026	19.40	19.40	19.40	19.40	18.86	-3.00%	-
Apr 14, 2026	20.00	20.00	20.00	20.00	19.44	1.52%	-
Apr 13, 2026	19.70	19.70	19.70	19.70	19.15	-	-
Apr 10, 2026	19.70	19.70	19.70	19.70	19.15	-1.01%	-
Apr 9, 2026	19.90	19.90	19.90	19.90	19.34	1.53%	-
Apr 8, 2026	19.60	19.60	19.60	19.60	19.05	-2.00%	-
Apr 7, 2026	19.00	20.00	19.00	20.00	19.44	5.82%	4
Apr 2, 2026	18.90	18.90	18.90	18.90	18.37	-1.56%	-
Apr 1, 2026	19.20	19.20	19.20	19.20	18.66	-0.52%	-
Mar 31, 2026	19.30	19.30	19.30	19.30	18.76	0.52%	-
Mar 30, 2026	19.00	19.20	19.00	19.20	18.66	-1.03%	-
Mar 27, 2026	19.40	19.40	19.40	19.40	18.86	2.65%	-
Mar 26, 2026	18.90	18.90	18.90	18.90	18.37	-0.53%	-
Mar 25, 2026	19.00	19.00	19.00	19.00	18.47	2.70%	-
Mar 24, 2026	18.50	18.50	18.50	18.50	17.98	1.65%	-
Mar 23, 2026	18.20	18.20	18.20	18.20	17.69	-3.19%	-
Mar 20, 2026	18.90	19.10	18.80	18.80	18.27	-1.05%	575