FRA:M1Z Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	12.36	12.36	12.36	12.36	-	-2.25%	-
Aug 4, 2026	12.46	12.67	12.42	12.65	12.65	1.32%	1,806
Aug 3, 2026	12.59	12.62	12.44	12.48	12.48	0.16%	2,480
Jul 31, 2026	12.46	12.57	12.46	12.46	12.46	1.22%	90
Jul 30, 2026	12.21	12.35	12.21	12.31	12.31	-1.52%	550
Jul 29, 2026	12.74	12.98	12.50	12.50	12.50	-3.85%	115
Jul 28, 2026	12.72	13.00	12.69	13.00	13.00	2.16%	255
Jul 27, 2026	12.32	12.74	12.32	12.73	12.73	2.41%	1,125
Jul 24, 2026	12.35	12.53	12.35	12.43	12.43	0.16%	490
Jul 23, 2026	12.51	12.67	12.41	12.41	12.41	-1.66%	537
Jul 22, 2026	12.53	12.65	12.53	12.62	12.62	1.45%	275
Jul 21, 2026	12.19	12.44	12.19	12.44	12.44	4.32%	680
Jul 20, 2026	11.75	11.93	11.75	11.92	11.92	1.84%	200
Jul 17, 2026	11.83	11.89	11.71	11.71	11.71	-2.66%	-
Jul 16, 2026	12.04	12.20	12.02	12.03	12.03	-1.56%	3,568
Jul 15, 2026	12.17	12.38	12.17	12.22	12.22	2.09%	166
Jul 14, 2026	12.10	12.10	11.90	11.97	11.97	-1.12%	5
Jul 13, 2026	12.10	12.10	11.76	12.10	12.10	-	1,800
Jul 10, 2026	11.88	12.29	11.87	12.10	12.10	2.24%	320
Jul 9, 2026	11.66	11.95	11.50	11.84	11.84	0.98%	1,952
Jul 8, 2026	11.80	11.80	11.72	11.72	11.72	-3.74%	775
Jul 7, 2026	12.18	12.46	12.18	12.18	12.18	-0.25%	600
Jul 6, 2026	12.09	12.21	11.96	12.21	12.21	1.88%	4,990
Jul 3, 2026	12.07	12.07	11.83	11.98	11.98	1.96%	1,005
Jul 2, 2026	11.72	11.80	11.72	11.75	11.75	-2.93%	255
Jul 1, 2026	11.54	12.11	11.53	12.11	12.11	6.37%	292
Jun 30, 2026	11.41	11.57	11.38	11.38	11.38	-1.64%	1,000
Jun 29, 2026	11.46	11.62	11.46	11.57	11.57	0.92%	660
Jun 26, 2026	10.82	11.72	10.77	11.47	11.47	4.27%	1,762
Jun 25, 2026	10.96	11.03	10.85	11.00	11.00	-0.81%	2,180
Jun 24, 2026	11.01	11.09	11.01	11.09	11.09	0.09%	1,200
Jun 23, 2026	11.04	11.19	11.00	11.08	11.08	-1.64%	659
Jun 22, 2026	11.02	11.26	11.01	11.26	11.26	0.49%	840
Jun 19, 2026	11.03	11.21	10.99	11.21	11.21	-0.36%	180
Jun 18, 2026	11.52	11.52	11.25	11.25	11.25	-2.51%	840
Jun 17, 2026	10.85	11.54	10.84	11.54	11.54	7.90%	1,225
Jun 16, 2026	10.69	10.69	10.69	10.69	10.69	-0.88%	-
Jun 15, 2026	10.61	10.79	10.56	10.79	10.79	2.76%	670
Jun 12, 2026	10.33	10.51	10.33	10.50	10.50	2.74%	205
Jun 11, 2026	10.10	10.22	10.01	10.22	10.22	-0.97%	110
Jun 10, 2026	10.34	10.34	10.15	10.32	10.32	0.44%	391
Jun 9, 2026	10.01	10.27	10.01	10.27	10.27	-1.63%	2,375
Jun 8, 2026	10.26	10.44	10.26	10.44	10.44	1.11%	-
Jun 5, 2026	10.52	10.52	10.33	10.33	10.33	-0.34%	350
Jun 4, 2026	9.95	10.44	9.89	10.36	10.36	4.65%	1,264
Jun 3, 2026	10.33	10.34	9.82	9.90	9.90	-2.13%	4,010
Jun 2, 2026	10.79	10.79	9.88	10.12	10.12	-9.36%	9,849
Jun 1, 2026	11.44	11.50	11.16	11.16	11.16	-0.89%	7,715
May 29, 2026	11.19	11.27	11.15	11.26	11.26	-0.66%	318
May 28, 2026	11.09	11.34	11.08	11.34	11.34	1.66%	355