FRA:FMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	106.70	112.95	106.70	112.60	-	7.70%	28
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
May 8, 2026	121.00	123.25	121.00	123.25	123.25	-5.19%	-
May 7, 2026	124.05	130.00	124.05	130.00	130.00	5.26%	112
May 6, 2026	123.50	123.50	123.50	123.50	123.50	2.07%	-
May 5, 2026	112.80	121.00	112.80	121.00	121.00	7.27%	-
May 4, 2026	115.45	118.00	112.80	112.80	112.80	-10.48%	200
Apr 30, 2026	129.20	129.20	126.00	126.00	126.00	9.66%	20
Apr 29, 2026	114.90	114.90	114.90	114.90	114.90	2.22%	-
Apr 28, 2026	119.50	120.00	112.40	112.40	112.40	-5.86%	1,006
Apr 27, 2026	129.70	129.70	118.65	119.40	119.40	-10.73%	43
Apr 24, 2026	126.35	133.75	126.35	133.75	133.75	8.04%	40
Apr 23, 2026	121.85	123.80	121.85	123.80	123.80	1.06%	-
Apr 22, 2026	119.20	122.50	119.20	122.50	122.50	2.64%	-
Apr 21, 2026	123.20	123.20	119.35	119.35	119.35	-1.12%	-
Apr 20, 2026	113.45	120.70	113.45	120.70	120.70	6.30%	-
Apr 17, 2026	105.80	113.55	105.80	113.55	113.55	6.62%	-
Apr 16, 2026	107.65	107.65	106.50	106.50	106.50	-0.65%	-
Apr 15, 2026	106.45	107.20	106.45	107.20	107.20	0.09%	-
Apr 14, 2026	108.10	113.10	107.10	107.10	107.10	-4.46%	50
Apr 13, 2026	102.60	112.10	102.60	112.10	112.10	8.00%	50
Apr 10, 2026	100.90	103.80	100.90	103.80	103.80	1.76%	-
Apr 9, 2026	97.60	102.75	97.60	102.00	102.00	3.34%	21
Apr 8, 2026	92.10	98.70	92.10	98.70	98.70	11.96%	-
Apr 7, 2026	88.42	88.42	87.60	88.16	88.16	0.75%	12
Apr 2, 2026	83.50	87.50	83.50	87.50	87.50	2.34%	-
Apr 1, 2026	82.50	90.00	82.50	85.50	85.50	4.91%	55
Mar 31, 2026	78.00	81.50	78.00	81.50	81.50	5.16%	-
Mar 30, 2026	83.00	84.50	77.50	77.50	77.50	-8.82%	110
Mar 27, 2026	85.00	85.00	85.00	85.00	85.00	-0.58%	-
Mar 26, 2026	90.50	90.50	85.50	85.50	85.50	-6.56%	39
Mar 25, 2026	91.50	91.50	91.50	91.50	91.50	2.81%	-
Mar 24, 2026	81.00	89.00	81.00	89.00	89.00	10.56%	80
Mar 23, 2026	77.00	80.50	77.00	80.50	80.50	4.55%	-