FRA:FMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	86.00	89.52	83.64	89.52	89.52	-8.84%	75
Jul 16, 2026	98.20	98.20	98.20	98.20	98.20	-5.21%	-
Jul 15, 2026	103.60	103.60	103.60	103.60	103.60	6.02%	-
Jul 14, 2026	97.72	97.72	97.72	97.72	97.72	2.63%	-
Jul 13, 2026	96.00	96.00	95.22	95.22	95.22	-5.30%	-
Jul 10, 2026	101.60	101.60	100.55	100.55	100.55	-3.22%	-
Jul 9, 2026	95.74	103.90	95.74	103.90	103.90	9.53%	18
Jul 8, 2026	90.22	94.86	90.22	94.86	94.86	3.29%	-
Jul 7, 2026	97.80	97.80	91.84	91.84	91.84	-10.83%	17
Jul 6, 2026	108.65	113.00	103.00	103.00	103.00	-4.67%	10
Jul 3, 2026	107.10	108.05	107.10	108.05	108.05	-14.65%	118
Jul 2, 2026	126.60	126.60	126.60	126.60	126.60	-11.47%	-
Jul 1, 2026	143.00	143.00	143.00	143.00	143.00	13.04%	120
Jun 30, 2026	126.50	126.50	126.50	126.50	126.50	2.26%	-
Jun 29, 2026	113.35	123.70	113.35	123.70	123.70	7.15%	65
Jun 26, 2026	125.30	125.30	115.45	115.45	115.45	-9.45%	-
Jun 25, 2026	127.50	127.50	127.50	127.50	127.50	2.41%	-
Jun 24, 2026	124.50	124.50	124.50	124.50	124.50	-2.85%	-
Jun 23, 2026	128.15	128.15	128.15	128.15	128.15	-3.54%	-
Jun 22, 2026	126.90	133.05	126.90	132.85	132.85	3.63%	15
Jun 19, 2026	128.20	128.20	128.20	128.20	128.20	0.55%	-
Jun 18, 2026	121.00	127.50	121.00	127.50	127.50	4.25%	-
Jun 17, 2026	122.30	122.30	122.30	122.30	122.30	-9.54%	-
Jun 16, 2026	127.90	135.20	127.90	135.20	135.20	5.38%	200
Jun 15, 2026	122.85	128.50	122.85	128.30	128.30	5.77%	65
Jun 12, 2026	110.75	121.30	110.75	121.30	121.30	21.84%	25
Jun 11, 2026	99.56	99.56	99.56	99.56	99.56	-1.81%	-
Jun 10, 2026	101.40	101.40	101.40	101.40	101.40	0.25%	-
Jun 9, 2026	105.80	105.80	101.15	101.15	101.15	-3.02%	-
Jun 8, 2026	97.90	104.30	97.90	104.30	104.30	-1.04%	-
Jun 5, 2026	105.40	105.40	105.40	105.40	105.40	-2.99%	-
Jun 4, 2026	104.15	108.65	104.15	108.65	108.65	1.45%	-
Jun 3, 2026	106.70	112.95	106.70	107.10	107.10	2.44%	406
Jun 2, 2026	96.30	104.55	96.30	104.55	104.55	-1.04%	-
Jun 1, 2026	105.65	105.65	105.65	105.65	105.65	0.71%	-
May 29, 2026	109.80	109.80	104.90	104.90	104.90	-4.46%	-
May 28, 2026	110.85	111.95	109.75	109.80	109.80	-2.49%	45
May 27, 2026	115.95	115.95	112.60	112.60	112.60	-2.85%	-
May 26, 2026	112.25	115.90	112.25	115.90	115.90	2.93%	-
May 25, 2026	109.85	112.60	109.85	112.60	112.60	2.97%	-
May 22, 2026	109.85	109.85	109.35	109.35	109.35	1.86%	-
May 21, 2026	107.05	107.35	107.05	107.35	107.35	2.48%	-
May 20, 2026	98.76	104.75	98.76	104.75	104.75	7.22%	-
May 19, 2026	97.68	98.00	97.68	97.70	97.70	-0.18%	63
May 18, 2026	105.30	105.30	97.88	97.88	97.88	-8.18%	-
May 15, 2026	103.60	106.60	103.60	106.60	106.60	-2.11%	-
May 14, 2026	108.90	108.90	108.90	108.90	108.90	-1.00%	-
May 13, 2026	111.00	111.00	104.85	110.00	110.00	-7.56%	563
May 12, 2026	119.00	119.00	119.00	119.00	119.00	-5.22%	-
May 11, 2026	130.00	130.00	125.55	125.55	125.55	1.87%	366