FRA:FMQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.56	13.56	13.56	13.56	13.56	2.50%	-
Mar 26, 2026	13.23	13.23	13.23	13.23	13.23	3.24%	-
Mar 25, 2026	12.81	12.81	12.81	12.81	12.81	5.39%	-
Mar 24, 2026	12.16	12.16	12.16	12.16	12.16	8.72%	-
Mar 23, 2026	11.18	11.18	11.18	11.18	11.18	-7.26%	-
Mar 20, 2026	12.06	12.06	12.06	12.06	12.06	-5.60%	-
Mar 19, 2026	12.77	12.77	12.77	12.77	12.77	2.08%	-
Mar 18, 2026	12.43	12.51	12.43	12.51	12.51	-2.19%	100
Mar 17, 2026	11.89	12.79	11.89	12.79	12.79	3.48%	2,000
Mar 16, 2026	12.36	12.36	12.36	12.36	12.36	-	-
Mar 13, 2026	12.36	12.36	12.36	12.36	12.36	-1.67%	-
Mar 12, 2026	12.13	12.57	12.13	12.57	12.57	6.08%	1,000
Mar 11, 2026	11.85	11.85	11.85	11.85	11.85	-2.23%	-
Mar 10, 2026	12.05	12.12	12.05	12.12	12.12	2.80%	50
Mar 9, 2026	11.79	11.79	11.79	11.79	11.79	-4.61%	-
Mar 6, 2026	12.23	12.36	12.23	12.36	12.36	5.78%	470
Mar 5, 2026	11.69	11.69	11.69	11.69	11.69	-0.30%	-
Mar 4, 2026	11.72	11.72	11.72	11.72	11.72	-3.54%	-
Mar 3, 2026	12.15	12.15	12.15	12.15	12.15	1.25%	-
Mar 2, 2026	11.94	12.00	11.94	12.00	12.00	-1.80%	2,400
Feb 27, 2026	12.22	12.22	12.22	12.22	12.22	-0.73%	-
Feb 26, 2026	12.54	12.60	12.31	12.31	12.31	5.35%	313
Feb 25, 2026	11.69	11.69	11.69	11.69	11.69	1.04%	-
Feb 24, 2026	11.57	11.57	11.57	11.57	11.57	-4.89%	-
Feb 23, 2026	12.16	12.16	12.16	12.16	12.16	-3.45%	-
Feb 20, 2026	12.60	12.60	12.60	12.60	12.60	2.40%	-
Feb 19, 2026	12.22	12.30	12.22	12.30	12.30	1.15%	2,612
Feb 18, 2026	12.16	12.16	12.16	12.16	12.16	1.29%	-
Feb 17, 2026	12.01	12.01	12.01	12.01	12.01	-0.21%	-
Feb 16, 2026	12.06	12.06	12.03	12.03	12.03	-0.82%	5
Feb 13, 2026	12.13	12.13	12.13	12.13	12.13	-10.08%	-
Feb 12, 2026	13.49	13.49	13.49	13.49	13.49	1.12%	-
Feb 11, 2026	13.39	13.39	13.34	13.34	13.34	-2.84%	200
Feb 10, 2026	12.80	13.73	12.80	13.73	13.73	11.44%	60
Feb 9, 2026	12.36	12.36	12.32	12.32	12.32	7.74%	54
Feb 6, 2026	11.44	11.44	11.44	11.44	11.44	7.52%	-
Feb 5, 2026	14.14	14.14	10.64	10.64	10.64	-21.02%	415
Feb 4, 2026	13.47	13.47	13.47	13.47	13.47	2.05%	-
Feb 3, 2026	13.20	13.20	13.20	13.20	13.20	1.23%	-
Feb 2, 2026	13.04	13.04	13.04	13.04	13.04	-0.80%	-
Jan 30, 2026	13.14	13.14	13.14	13.14	13.14	-0.94%	-
Jan 29, 2026	13.32	13.32	13.27	13.27	13.27	-1.70%	150
Jan 28, 2026	13.27	13.50	13.27	13.50	13.50	-0.41%	75
Jan 27, 2026	13.55	13.55	13.55	13.55	13.55	-0.07%	-
Jan 26, 2026	13.81	13.81	13.56	13.56	13.56	-0.88%	160
Jan 23, 2026	13.68	13.68	13.68	13.68	13.68	-1.08%	-
Jan 22, 2026	13.56	13.85	13.56	13.83	13.83	6.38%	1,417
Jan 21, 2026	13.00	13.00	13.00	13.00	13.00	0.35%	-
Jan 20, 2026	12.96	12.96	12.96	12.96	12.96	-0.46%	-
Jan 19, 2026	13.23	13.23	13.02	13.02	13.02	-1.33%	65