FRA:FMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	13.37	13.37	13.05	13.05	13.05	-3.51%	12,850
Oct 22, 2026	13.72	13.84	13.52	13.53	13.53	-5.35%	6,362
Oct 21, 2026	14.21	14.36	14.21	14.29	14.29	0.49%	3,500
Oct 20, 2026	14.10	14.22	13.93	14.22	14.22	-0.77%	1,638
Oct 19, 2026	14.38	14.44	14.21	14.33	14.33	0.70%	1,692
Oct 16, 2026	14.32	14.43	14.23	14.23	14.23	2.01%	3,643
Oct 15, 2026	13.62	13.95	13.62	13.95	13.95	3.10%	1,920
Oct 14, 2026	14.45	14.54	13.53	13.53	13.53	-7.30%	5,415
Oct 13, 2026	15.23	15.27	14.60	14.60	14.60	-4.33%	1,355
Oct 12, 2026	15.36	15.40	15.24	15.26	15.26	-2.21%	1,346
Oct 9, 2026	15.44	15.60	15.40	15.60	15.60	4.45%	2,960
Oct 8, 2026	14.93	14.94	14.81	14.94	14.94	-1.74%	552
Oct 7, 2026	15.52	15.52	15.20	15.20	15.20	-2.69%	490
Oct 6, 2026	15.44	15.64	15.37	15.62	15.62	0.77%	225
Oct 5, 2026	15.76	15.95	15.45	15.50	15.50	-1.31%	1,036
Oct 2, 2026	15.74	15.94	15.71	15.71	15.71	-0.66%	2,754
Oct 1, 2026	15.86	15.86	15.60	15.81	15.81	1.09%	870
Sep 30, 2026	15.88	15.88	15.64	15.64	15.64	-1.14%	810
Sep 29, 2026	15.84	15.97	15.82	15.82	15.82	-1.12%	419
Sep 28, 2026	15.97	16.01	15.50	16.00	16.00	-2.97%	2,085
Sep 25, 2026	16.39	16.49	16.39	16.49	16.49	0.89%	500
Sep 24, 2026	16.60	16.85	16.26	16.35	16.35	-2.62%	1,010
Sep 23, 2026	17.44	17.44	16.79	16.79	16.79	0.06%	60
Sep 22, 2026	16.73	16.82	16.73	16.78	16.78	-0.36%	1,445
Sep 21, 2026	17.22	17.26	16.62	16.84	16.84	-2.69%	842
Sep 18, 2026	17.25	17.30	17.25	17.30	17.30	3.53%	250
Sep 17, 2026	16.12	16.71	16.12	16.71	16.71	6.26%	363
Sep 16, 2026	16.36	16.60	15.73	15.73	15.73	-2.66%	13,670
Sep 15, 2026	16.20	16.33	15.95	16.16	16.16	-1.85%	6,856
Sep 14, 2026	16.67	16.67	16.06	16.46	16.46	-7.06%	4,085
Sep 11, 2026	17.44	17.71	17.44	17.71	17.71	0.34%	335
Sep 10, 2026	18.27	18.27	17.33	17.65	17.65	-3.31%	3,015
Sep 9, 2026	18.11	18.26	18.05	18.26	18.26	1.53%	1,445
Sep 8, 2026	18.07	18.12	17.98	17.98	17.98	0.22%	3,365
Sep 7, 2026	17.83	18.01	17.72	17.94	17.94	-0.61%	530
Sep 4, 2026	18.33	18.58	17.53	18.05	18.05	-1.96%	3,945
Sep 3, 2026	18.41	18.59	18.15	18.41	18.41	2.02%	825
Sep 2, 2026	17.05	18.05	17.05	18.05	18.05	3.26%	1,735
Sep 1, 2026	17.68	17.68	16.99	17.48	17.48	-0.14%	2,435
Aug 31, 2026	17.75	18.08	17.50	17.50	17.50	-1.30%	891
Aug 28, 2026	18.43	18.94	17.73	17.73	17.73	-4.91%	2,172
Aug 27, 2026	18.04	18.65	18.04	18.65	18.65	4.02%	984
Aug 26, 2026	18.05	18.05	17.78	17.93	17.93	-0.72%	1,804
Aug 25, 2026	17.70	18.06	17.70	18.06	18.06	1.58%	850
Aug 24, 2026	18.09	18.38	17.78	17.78	17.78	-2.79%	5,815
Aug 21, 2026	18.53	18.90	18.23	18.29	18.29	0.08%	4,808
Aug 20, 2026	17.82	18.50	17.55	18.27	18.27	3.07%	11,823
Aug 19, 2026	15.86	17.73	15.86	17.73	17.73	8.18%	9,712
Aug 18, 2026	16.69	16.83	16.39	16.39	16.39	-3.33%	770
Aug 17, 2026	17.04	17.13	16.71	16.95	16.95	1.65%	2,789