FRA:FMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	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%	-
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%	-