FRA:LOM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	444.70	453.30	443.90	453.30	-	1.64%	159
Jun 25, 2026	434.00	446.00	432.10	446.00	446.00	2.01%	379
Jun 24, 2026	441.30	443.70	435.00	437.20	437.20	-0.77%	266
Jun 23, 2026	433.80	441.10	431.80	440.60	440.60	1.54%	43
Jun 22, 2026	449.70	449.70	433.90	433.90	433.90	-3.32%	167
Jun 19, 2026	446.10	448.80	443.50	448.80	448.80	1.40%	352
Jun 18, 2026	461.60	464.20	442.60	442.60	442.60	-4.39%	36
Jun 17, 2026	460.70	463.50	460.10	462.90	462.90	1.45%	412
Jun 16, 2026	458.00	458.00	455.00	456.30	456.30	-1.08%	30
Jun 15, 2026	462.60	462.80	457.60	461.30	461.30	-1.54%	164
Jun 12, 2026	472.00	472.00	468.20	468.50	468.50	2.54%	64
Jun 11, 2026	454.20	456.90	454.20	456.90	456.90	-0.44%	113
Jun 10, 2026	459.40	459.40	456.30	458.90	458.90	0.53%	75
Jun 9, 2026	450.30	456.50	449.30	456.50	456.50	0.77%	40
Jun 8, 2026	451.30	455.20	451.30	453.00	453.00	1.30%	236
Jun 5, 2026	447.90	447.90	446.40	447.20	447.20	0.74%	151
Jun 4, 2026	440.60	445.50	440.60	443.90	443.90	-1.16%	31
Jun 3, 2026	440.80	449.10	440.80	449.10	449.10	1.77%	26
Jun 2, 2026	443.70	443.70	441.30	441.30	441.30	-1.47%	114
Jun 1, 2026	452.60	452.60	447.90	447.90	447.90	-1.27%	56
May 29, 2026	463.90	463.90	456.60	456.60	453.65	-0.72%	98
May 28, 2026	460.90	460.90	455.50	459.90	456.92	0.39%	144
May 27, 2026	456.60	458.10	452.90	458.10	455.14	-0.02%	26
May 26, 2026	459.00	460.00	458.20	458.20	455.24	-0.33%	26
May 25, 2026	459.60	460.00	458.80	459.70	456.73	-0.04%	155
May 22, 2026	450.10	459.90	450.10	459.90	456.92	1.19%	154
May 21, 2026	449.60	454.50	448.90	454.50	451.56	-0.13%	64
May 20, 2026	453.70	455.10	453.00	455.10	452.16	0.53%	92
May 19, 2026	454.20	456.10	452.70	452.70	449.77	0.51%	199
May 18, 2026	446.00	450.40	444.30	450.40	447.49	1.40%	28
May 15, 2026	446.00	451.40	444.20	444.20	441.33	-0.13%	75
May 14, 2026	443.20	446.50	443.20	444.80	441.92	1.09%	88
May 13, 2026	444.20	444.90	440.00	440.00	437.15	-0.38%	71
May 12, 2026	434.50	441.70	434.50	441.70	438.84	1.21%	650
May 11, 2026	431.50	437.30	426.90	436.40	433.58	1.51%	189
May 8, 2026	435.10	437.30	429.90	429.90	427.12	-1.04%	119
May 7, 2026	437.60	438.10	429.80	434.40	431.59	1.24%	33
May 6, 2026	434.70	434.70	429.10	429.10	426.32	-1.54%	241
May 5, 2026	444.00	445.00	435.30	435.80	432.98	-2.18%	172
May 4, 2026	439.20	447.40	437.90	445.50	442.62	1.81%	97
Apr 30, 2026	435.90	437.60	433.70	437.60	434.77	0.30%	42
Apr 29, 2026	437.20	439.50	434.80	436.30	433.48	0.28%	56
Apr 28, 2026	439.90	442.00	435.00	435.10	432.29	-0.82%	101
Apr 27, 2026	437.00	446.30	436.90	438.70	435.86	0.94%	163
Apr 24, 2026	453.10	454.50	432.00	434.60	431.79	-3.31%	268
Apr 23, 2026	475.00	476.10	449.50	449.50	446.59	-4.93%	291
Apr 22, 2026	487.10	487.40	469.80	472.80	469.74	-3.67%	311
Apr 21, 2026	494.50	494.50	490.80	490.80	487.62	-2.73%	223
Apr 20, 2026	504.60	504.60	499.30	504.60	501.34	-0.24%	459
Apr 17, 2026	515.00	517.20	505.80	505.80	502.53	-1.67%	107