FRA:FMQ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	11.34	11.34	11.34	11.34	11.34	-2.95%	-
Jun 1, 2026	11.69	11.69	11.69	11.69	11.69	0.91%	-
May 29, 2026	11.58	11.58	11.58	11.58	11.58	0.92%	-
May 28, 2026	11.54	11.54	11.48	11.48	11.48	3.52%	400
May 27, 2026	11.09	11.09	11.09	11.09	11.09	0.14%	150
May 26, 2026	11.26	11.32	11.07	11.07	11.07	-3.74%	150
May 25, 2026	11.33	11.50	11.33	11.50	11.50	3.00%	441
May 22, 2026	11.17	11.17	11.17	11.17	11.17	3.09%	7
May 21, 2026	10.83	10.83	10.83	10.83	10.83	-1.55%	7
May 20, 2026	11.05	11.50	10.68	11.00	11.00	0.36%	2,260
May 19, 2026	11.65	11.65	10.96	10.96	10.96	-10.16%	1,388
May 18, 2026	12.29	12.29	12.20	12.20	12.20	4.45%	1,300
May 15, 2026	11.57	11.68	11.57	11.68	11.68	0.34%	850
May 14, 2026	10.85	11.64	10.85	11.64	11.64	2.60%	1,750
May 13, 2026	11.14	11.35	11.14	11.35	11.35	0.67%	100
May 12, 2026	11.07	11.27	11.07	11.27	11.27	-2.38%	500
May 11, 2026	11.60	11.60	11.51	11.55	11.55	0.83%	340
May 8, 2026	11.62	11.62	11.45	11.45	11.45	-2.55%	30
May 7, 2026	12.54	12.68	11.75	11.75	11.75	-8.56%	895
May 6, 2026	12.84	12.89	12.60	12.85	12.85	1.34%	1,894
May 5, 2026	12.73	12.96	12.68	12.68	12.68	0.83%	1,828
May 4, 2026	12.57	12.59	12.56	12.58	12.58	-2.44%	1,450
Apr 30, 2026	12.89	12.89	12.89	12.89	12.89	-0.73%	-
Apr 29, 2026	12.99	12.99	12.99	12.99	12.99	-1.48%	-
Apr 28, 2026	13.18	13.18	13.18	13.18	13.18	3.37%	-
Apr 27, 2026	12.59	12.75	12.59	12.75	12.75	2.41%	100
Apr 24, 2026	12.30	12.45	12.30	12.45	12.45	-1.07%	2,258
Apr 23, 2026	12.51	12.59	12.51	12.59	12.59	-1.68%	100
Apr 22, 2026	13.54	13.54	12.80	12.80	12.80	-11.02%	817
Apr 21, 2026	14.39	14.39	14.39	14.39	14.39	0.28%	-
Apr 20, 2026	14.35	14.35	14.35	14.35	14.35	-3.34%	-
Apr 17, 2026	14.84	14.84	14.84	14.84	14.84	1.06%	-
Apr 16, 2026	14.69	14.69	14.69	14.69	14.69	-0.10%	-
Apr 15, 2026	14.67	14.70	14.67	14.70	14.70	-3.61%	60
Apr 14, 2026	15.25	15.25	15.25	15.25	15.25	3.81%	-
Apr 13, 2026	14.69	14.69	14.69	14.69	14.69	-0.78%	-
Apr 10, 2026	14.70	14.81	14.70	14.81	14.81	-3.01%	3
Apr 9, 2026	15.27	15.27	15.27	15.27	15.27	-0.75%	-
Apr 8, 2026	15.47	15.47	15.38	15.38	15.38	4.52%	30
Apr 7, 2026	14.72	14.72	14.72	14.72	14.72	1.98%	-
Apr 2, 2026	14.43	14.43	14.43	14.43	14.43	-3.70%	-
Apr 1, 2026	14.99	14.99	14.99	14.99	14.99	3.56%	6
Mar 31, 2026	14.47	14.47	14.47	14.47	14.47	6.59%	-
Mar 30, 2026	13.65	13.65	13.65	13.65	13.58	0.66%	-
Mar 27, 2026	13.56	13.56	13.56	13.56	13.49	2.50%	-
Mar 26, 2026	13.23	13.23	13.23	13.23	13.16	3.24%	-
Mar 25, 2026	12.81	12.81	12.81	12.81	12.74	5.39%	-
Mar 24, 2026	12.16	12.16	12.16	12.16	12.09	8.72%	-
Mar 23, 2026	11.18	11.18	11.18	11.18	11.12	-7.26%	-
Mar 20, 2026	12.06	12.06	12.06	12.06	11.99	-5.60%	-