FRA:M44 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	10.89	10.89	10.42	10.42	10.42	-4.53%	75
Jul 24, 2026	11.17	11.20	10.91	10.91	10.91	-3.45%	1,200
Jul 23, 2026	10.74	11.30	10.74	11.30	11.30	1.80%	200
Jul 22, 2026	10.56	11.10	10.56	11.10	11.10	2.04%	1,000
Jul 21, 2026	10.35	10.88	10.35	10.88	10.88	17.70%	1,490
Jul 20, 2026	9.24	9.24	9.24	9.24	9.24	-4.66%	-
Jul 17, 2026	9.65	9.69	9.65	9.69	9.69	-2.41%	125
Jul 16, 2026	10.59	10.59	9.93	9.93	9.93	-4.56%	2,355
Jul 15, 2026	10.66	10.86	10.41	10.41	10.41	-2.62%	2,755
Jul 14, 2026	10.69	10.69	10.69	10.69	10.69	-0.06%	-
Jul 13, 2026	10.76	10.76	10.60	10.69	10.69	-9.91%	1,550
Jul 10, 2026	11.65	11.87	11.65	11.87	11.87	1.45%	2,000
Jul 9, 2026	10.53	12.19	10.53	11.70	11.70	15.89%	5,850
Jul 8, 2026	10.40	10.40	10.10	10.10	10.10	-2.42%	50
Jul 7, 2026	11.13	11.13	10.35	10.35	10.35	-7.21%	400
Jul 6, 2026	11.00	11.15	11.00	11.15	11.15	1.38%	226
Jul 3, 2026	10.81	11.10	10.81	11.00	11.00	-6.40%	595
Jul 2, 2026	11.66	11.75	11.66	11.75	11.75	-2.16%	150
Jul 1, 2026	12.11	12.11	11.70	12.01	12.01	2.65%	1,559
Jun 30, 2026	12.18	12.18	11.70	11.70	11.70	-6.22%	2,498
Jun 29, 2026	12.80	12.80	11.70	12.48	12.48	4.45%	305
Jun 26, 2026	11.91	11.94	11.91	11.94	11.94	-1.45%	500
Jun 25, 2026	12.50	12.70	11.56	12.12	12.12	-1.24%	4,123
Jun 24, 2026	12.93	12.93	12.02	12.27	12.27	-7.35%	3,395
Jun 23, 2026	12.50	13.25	12.43	13.25	13.25	0.46%	8,160
Jun 22, 2026	12.37	14.20	12.37	13.19	13.19	7.78%	9,781
Jun 19, 2026	12.02	12.23	12.02	12.23	12.23	1.31%	300
Jun 18, 2026	12.15	12.40	12.08	12.08	12.08	-1.60%	1,164
Jun 17, 2026	12.48	12.49	12.27	12.27	12.27	-1.81%	1,376
Jun 16, 2026	12.51	12.72	12.50	12.50	12.50	-1.28%	3,600
Jun 15, 2026	12.67	13.00	12.66	12.66	12.66	3.69%	1,356
Jun 12, 2026	11.59	12.21	11.59	12.21	12.21	7.11%	3,030
Jun 11, 2026	10.98	11.40	10.92	11.40	11.40	3.35%	920
Jun 10, 2026	11.24	11.44	11.03	11.03	11.03	-0.93%	600
Jun 9, 2026	11.93	11.93	11.13	11.13	11.13	-7.14%	4,200
Jun 8, 2026	10.68	11.99	10.68	11.99	11.99	12.67%	1,820
Jun 5, 2026	11.76	11.76	10.64	10.64	10.64	-9.91%	3,270
Jun 4, 2026	11.74	11.81	11.63	11.81	11.81	-1.93%	3,490
Jun 3, 2026	12.18	12.26	11.85	12.04	12.04	-1.50%	2,900
Jun 2, 2026	12.52	12.77	12.23	12.23	12.23	-7.00%	5,175
Jun 1, 2026	12.27	13.15	12.16	13.15	13.15	5.30%	12,815
May 29, 2026	12.02	12.49	11.77	12.49	12.49	4.57%	16,254
May 28, 2026	11.88	12.15	11.77	11.94	11.94	-2.16%	4,580
May 27, 2026	12.16	12.39	12.16	12.20	12.20	0.26%	6,213
May 26, 2026	12.19	12.69	12.17	12.17	12.17	-0.56%	4,239
May 25, 2026	12.31	12.31	12.24	12.24	12.24	2.63%	900
May 22, 2026	11.57	12.10	11.57	11.93	11.93	4.19%	7,040
May 21, 2026	11.23	11.48	11.23	11.45	11.45	0.21%	2,552
May 20, 2026	10.62	11.58	10.62	11.42	11.42	6.75%	3,010
May 19, 2026	10.31	10.70	10.31	10.70	10.70	5.00%	6,479