FRA:M12 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	18.64	18.64	18.64	18.64	18.64	3.90%	-
Jun 25, 2026	17.94	17.94	17.94	17.94	17.94	-0.55%	-
Jun 24, 2026	18.04	18.04	18.04	18.04	18.04	-1.42%	-
Jun 23, 2026	18.08	18.30	18.08	18.30	18.30	0.99%	250
Jun 22, 2026	17.60	18.12	17.60	18.12	18.12	2.49%	271
Jun 19, 2026	17.68	17.68	17.68	17.68	17.68	-3.70%	-
Jun 18, 2026	18.36	18.36	18.36	18.36	18.36	0.55%	-
Jun 17, 2026	18.26	18.26	18.26	18.26	18.26	2.13%	-
Jun 16, 2026	17.88	17.88	17.88	17.88	17.88	2.88%	-
Jun 15, 2026	17.38	17.38	17.38	17.38	17.38	0.23%	-
Jun 12, 2026	17.18	17.34	17.18	17.34	17.34	-3.67%	1,920
Jun 11, 2026	18.10	18.10	18.00	18.00	18.00	-1.42%	500
Jun 10, 2026	18.26	18.26	18.26	18.26	18.26	0.33%	-
Jun 9, 2026	18.00	18.20	18.00	18.20	18.20	0.55%	60
Jun 8, 2026	18.10	18.10	18.10	18.10	18.10	3.19%	500
Jun 5, 2026	17.54	17.54	17.54	17.54	17.54	-4.67%	-
Jun 4, 2026	18.66	18.66	18.14	18.40	18.40	-3.66%	271
Jun 3, 2026	19.10	19.10	19.10	19.10	19.10	-0.83%	120
Jun 2, 2026	19.58	19.58	19.26	19.26	19.26	0.10%	120
Jun 1, 2026	18.76	19.24	18.76	19.24	19.24	2.34%	1,500
May 29, 2026	18.80	18.80	18.80	18.80	18.80	0.53%	-
May 28, 2026	18.64	18.76	18.64	18.70	18.70	0.21%	1,150
May 27, 2026	18.80	18.80	18.66	18.66	18.66	-0.53%	100
May 26, 2026	18.76	18.76	18.76	18.76	18.76	-0.21%	-
May 25, 2026	18.80	18.80	18.80	18.80	18.80	-0.53%	-
May 22, 2026	18.92	18.92	18.90	18.90	18.90	0.75%	60
May 21, 2026	18.86	18.86	18.76	18.76	18.76	-	60
May 20, 2026	18.76	18.76	18.76	18.76	18.76	-	-
May 19, 2026	18.76	18.76	18.76	18.76	18.76	-1.26%	-
May 18, 2026	19.00	19.00	19.00	19.00	19.00	-0.11%	-
May 15, 2026	18.18	19.36	18.18	19.02	19.02	6.85%	320
May 14, 2026	17.80	17.80	17.80	17.80	17.80	-1.87%	-
May 13, 2026	18.14	18.14	18.14	18.14	18.14	0.89%	-
May 12, 2026	16.90	17.98	16.90	17.98	17.98	4.53%	120
May 11, 2026	17.20	17.20	17.20	17.20	17.20	-2.05%	200
May 8, 2026	17.56	17.56	17.56	17.56	17.56	1.62%	-
May 7, 2026	17.28	17.28	17.28	17.28	17.28	1.41%	-
May 6, 2026	17.04	17.04	17.04	17.04	17.04	0.71%	-
May 5, 2026	16.92	16.92	16.92	16.92	16.92	-1.63%	-
May 4, 2026	17.60	17.60	17.20	17.20	17.20	7.23%	600
Apr 30, 2026	16.04	16.04	16.04	16.04	16.04	0.50%	-
Apr 29, 2026	15.96	15.96	15.96	15.96	15.96	0.13%	-
Apr 28, 2026	15.94	15.94	15.94	15.94	15.94	-4.44%	-
Apr 27, 2026	15.98	16.68	15.98	16.68	16.68	5.17%	60
Apr 24, 2026	15.86	15.86	15.86	15.86	15.86	-4.57%	-
Apr 23, 2026	16.62	16.62	16.62	16.62	16.62	-1.66%	-
Apr 22, 2026	16.18	16.90	16.18	16.90	16.90	15.12%	369
Apr 21, 2026	14.68	14.68	14.68	14.68	14.68	0.14%	-
Apr 20, 2026	14.66	14.66	14.66	14.66	14.66	-2.27%	-
Apr 17, 2026	15.00	15.00	15.00	15.00	15.00	-0.27%	-