FRA:FMV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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