FRA:FMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	18.05	18.05	18.00	18.00	-	-0.30%	200
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
Aug 14, 2026	16.17	16.77	16.11	16.68	16.68	2.86%	1,021
Aug 13, 2026	16.51	16.51	16.14	16.23	16.21	-2.26%	515
Aug 12, 2026	16.44	17.10	16.44	16.60	16.59	2.63%	3,539
Aug 11, 2026	15.96	16.21	15.96	16.18	16.16	-0.98%	3,550
Aug 10, 2026	16.04	16.34	15.85	16.34	16.32	2.87%	5,810
Aug 7, 2026	15.28	16.13	15.28	15.88	15.87	5.48%	6,152
Aug 6, 2026	15.20	15.39	15.06	15.06	15.04	-1.92%	1,240
Aug 5, 2026	14.75	15.49	14.75	15.35	15.34	5.86%	33,100
Aug 4, 2026	13.67	14.50	13.67	14.50	14.49	9.89%	1,193
Aug 3, 2026	13.31	13.42	13.14	13.20	13.18	0.57%	12,294
Jul 31, 2026	13.47	13.47	13.12	13.12	13.11	-1.06%	718
Jul 30, 2026	13.23	13.54	12.57	13.26	13.25	-3.25%	11,521
Jul 29, 2026	13.78	13.95	13.10	13.71	13.69	-	4,091
Jul 28, 2026	13.90	14.07	13.50	13.71	13.69	-4.16%	9,808
Jul 27, 2026	14.63	14.75	14.30	14.30	14.29	-1.72%	1,575
Jul 24, 2026	14.34	14.73	14.34	14.55	14.54	2.83%	410
Jul 23, 2026	15.05	15.05	14.15	14.15	14.14	-8.41%	1,610
Jul 22, 2026	15.05	15.45	15.00	15.45	15.44	5.46%	2,787
Jul 21, 2026	14.18	14.68	14.18	14.65	14.64	5.24%	5,329
Jul 20, 2026	13.82	13.98	13.82	13.92	13.91	-	9,790
Jul 17, 2026	13.70	13.92	13.47	13.92	13.91	1.27%	5,332
Jul 16, 2026	14.57	14.58	13.75	13.75	13.73	-3.44%	2,425
Jul 15, 2026	14.69	14.99	14.24	14.24	14.22	-2.16%	1,590
Jul 14, 2026	14.52	14.55	14.52	14.55	14.54	0.94%	100
Jul 13, 2026	14.60	14.60	14.37	14.42	14.40	-3.96%	1,475
Jul 10, 2026	15.03	15.10	15.01	15.01	15.00	0.17%	5,135
Jul 9, 2026	13.84	15.15	13.84	14.99	14.97	9.42%	1,982
Jul 8, 2026	14.41	14.42	13.31	13.70	13.68	-4.20%	27,802
Jul 7, 2026	14.85	14.94	14.30	14.30	14.28	-5.86%	2,290
Jul 6, 2026	15.82	16.05	15.19	15.19	15.17	-4.32%	8,397
Jul 3, 2026	15.93	16.07	15.80	15.87	15.86	4.10%	8,764
Jul 2, 2026	15.07	15.25	15.07	15.25	15.23	0.73%	180
Jul 1, 2026	14.49	15.30	14.49	15.14	15.12	1.75%	806
Jun 30, 2026	14.49	15.03	14.49	14.88	14.86	2.66%	2,542
Jun 29, 2026	14.86	14.86	14.49	14.49	14.48	-4.67%	2,942
Jun 26, 2026	14.26	15.20	14.26	15.20	15.19	2.39%	4,131
Jun 25, 2026	14.10	14.85	14.08	14.85	14.83	5.73%	5,444
Jun 24, 2026	14.43	14.61	13.89	14.04	14.03	-3.47%	4,961
Jun 23, 2026	14.87	14.90	14.47	14.55	14.53	-6.79%	12,558
Jun 22, 2026	15.75	15.75	15.55	15.61	15.59	1.00%	2,166
Jun 19, 2026	14.97	15.49	14.97	15.45	15.44	-2.43%	4,535
Jun 18, 2026	16.62	16.62	15.84	15.84	15.82	-2.70%	795