FRA:FMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	95.06	99.38	95.06	99.38	99.38	4.88%	-
Sep 17, 2026	89.90	94.76	89.90	94.76	94.76	7.12%	-
Sep 16, 2026	85.96	88.46	85.96	88.46	88.46	3.51%	-
Sep 15, 2026	86.62	86.62	85.46	85.46	85.46	-4.56%	-
Sep 14, 2026	93.22	93.44	89.50	89.54	89.54	-7.15%	36
Sep 11, 2026	94.38	96.44	94.38	96.44	96.44	1.64%	-
Sep 10, 2026	95.74	95.74	94.88	94.88	94.88	-1.15%	-
Sep 9, 2026	92.26	95.98	92.26	95.98	95.98	3.83%	-
Sep 8, 2026	88.96	92.44	88.96	92.44	92.44	6.20%	-
Sep 7, 2026	87.22	87.22	87.04	87.04	87.04	-0.11%	7
Sep 4, 2026	82.48	87.14	82.48	87.14	87.14	7.71%	-
Sep 3, 2026	80.90	80.90	80.90	80.90	80.90	1.43%	-
Sep 2, 2026	79.76	79.76	79.76	79.76	79.76	-5.54%	-
Sep 1, 2026	84.44	84.44	84.44	84.44	84.44	-0.07%	-
Aug 31, 2026	85.20	85.20	84.50	84.50	84.50	-1.77%	-
Aug 28, 2026	91.52	91.52	86.02	86.02	86.02	-6.34%	-
Aug 27, 2026	98.04	98.04	91.84	91.84	91.84	2.25%	5
Aug 26, 2026	89.82	89.82	89.82	89.82	89.82	-1.77%	-
Aug 25, 2026	91.44	91.44	91.44	91.44	91.44	-2.58%	-
Aug 24, 2026	93.86	93.86	93.86	93.86	93.86	-1.61%	-
Aug 21, 2026	96.68	96.68	95.40	95.40	95.40	-2.65%	-
Aug 20, 2026	98.00	98.00	98.00	98.00	98.00	-6.04%	-
Aug 19, 2026	104.30	104.30	104.30	104.30	104.30	-9.07%	-
Aug 18, 2026	114.70	114.70	114.70	114.70	114.70	-2.30%	-
Aug 17, 2026	111.60	117.40	111.60	117.40	117.40	6.20%	-
Aug 14, 2026	111.50	111.50	110.55	110.55	110.55	0.18%	-
Aug 13, 2026	110.35	110.35	110.35	110.35	110.35	7.40%	-
Aug 12, 2026	102.75	102.75	102.75	102.75	102.75	7.23%	-
Aug 11, 2026	95.82	95.82	95.82	95.82	95.82	-1.68%	-
Aug 10, 2026	100.25	100.25	97.46	97.46	97.46	-0.20%	-
Aug 7, 2026	97.66	97.66	97.66	97.66	97.66	1.29%	-
Aug 6, 2026	96.42	96.42	96.42	96.42	96.42	-5.24%	-
Aug 5, 2026	101.75	101.75	101.75	101.75	101.75	7.99%	-
Aug 4, 2026	94.22	94.22	94.22	94.22	94.22	3.74%	-
Aug 3, 2026	90.82	90.82	90.82	90.82	90.82	-1.69%	-
Jul 31, 2026	92.32	92.38	92.32	92.38	92.38	19.32%	-
Jul 30, 2026	77.42	77.42	77.42	77.42	77.42	5.77%	-
Jul 29, 2026	73.20	73.20	73.20	73.20	73.20	0.69%	-
Jul 28, 2026	81.28	81.28	72.70	72.70	72.70	-20.18%	40
Jul 27, 2026	91.08	91.08	91.08	91.08	91.08	1.27%	-
Jul 24, 2026	96.24	96.24	89.94	89.94	89.94	-7.22%	-
Jul 23, 2026	96.94	96.94	96.94	96.94	96.94	1.87%	-
Jul 22, 2026	95.16	95.16	95.16	95.16	95.16	2.83%	-
Jul 21, 2026	92.54	92.54	92.54	92.54	92.54	2.41%	-
Jul 20, 2026	91.54	91.54	90.36	90.36	90.36	0.94%	-
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%	-