FRA:M44 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 18, 2026	10.27	10.50	10.19	10.19	10.19	-2.95%	6,400
May 15, 2026	11.01	11.20	10.50	10.50	10.50	-9.22%	4,624
May 14, 2026	10.78	11.70	10.70	11.57	11.57	6.11%	813
May 13, 2026	10.70	10.99	10.70	10.90	10.90	8.52%	430
May 12, 2026	10.90	10.96	10.04	10.04	10.04	-12.93%	3,065
May 11, 2026	11.01	11.62	11.01	11.54	11.54	1.96%	6,461
May 8, 2026	10.61	11.31	10.60	11.31	11.31	4.76%	250
May 7, 2026	10.98	10.99	10.48	10.80	10.80	-1.96%	4,521
May 6, 2026	10.23	11.10	10.23	11.02	11.02	8.40%	16,350
May 5, 2026	10.15	10.30	10.15	10.16	10.16	2.04%	21,525
May 4, 2026	10.20	10.20	9.74	9.96	9.96	-2.67%	4,289
Apr 30, 2026	9.09	10.32	9.09	10.23	10.23	15.03%	17,487
Apr 29, 2026	9.43	9.43	8.90	8.90	8.90	-3.54%	5,385
Apr 28, 2026	9.49	9.49	9.15	9.22	9.22	-5.43%	1,260
Apr 27, 2026	9.91	9.91	9.75	9.75	9.75	-	200
Apr 24, 2026	10.02	10.26	9.75	9.75	9.75	-3.56%	1,390
Apr 23, 2026	9.92	10.30	9.89	10.11	10.11	0.16%	15,610
Apr 22, 2026	9.88	10.29	9.88	10.09	10.09	3.30%	3,555
Apr 21, 2026	9.79	10.03	9.77	9.77	9.77	1.49%	1,250
Apr 20, 2026	9.37	9.63	9.37	9.63	9.63	-3.13%	620
Apr 17, 2026	9.58	10.22	9.58	9.94	9.94	0.40%	2,748
Apr 16, 2026	8.85	9.90	8.85	9.90	9.90	13.66%	3,989
Apr 15, 2026	8.83	8.83	8.71	8.71	8.71	-2.84%	1,500
Apr 14, 2026	8.82	9.29	8.82	8.97	8.97	4.52%	4,190
Apr 13, 2026	7.86	8.63	7.86	8.58	8.58	5.89%	7,390
Apr 10, 2026	8.29	8.29	8.10	8.10	8.10	-2.15%	1,470
Apr 9, 2026	8.02	8.49	8.02	8.28	8.28	2.37%	2,916
Apr 8, 2026	7.97	8.27	7.97	8.09	8.09	7.78%	2,665
Apr 7, 2026	7.53	7.53	7.16	7.50	7.50	2.77%	3,000
Apr 2, 2026	6.75	7.30	6.67	7.30	7.30	4.41%	11,845
Apr 1, 2026	7.18	7.18	6.99	6.99	6.99	3.60%	3,415