FRA:M45 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	15.98	15.98	15.98	15.98	15.98	-1.36%	63
Oct 22, 2026	16.20	16.20	16.20	16.20	16.20	1.89%	63
Oct 21, 2026	15.94	15.94	15.90	15.90	15.90	-3.28%	100
Oct 20, 2026	16.44	16.44	16.44	16.44	16.44	1.73%	-
Oct 19, 2026	16.18	16.18	16.16	16.16	16.16	1.76%	231
Oct 16, 2026	15.88	15.88	15.88	15.88	15.88	-0.38%	-
Oct 15, 2026	15.94	15.94	15.94	15.94	15.94	0.63%	-
Oct 14, 2026	15.84	15.84	15.84	15.84	15.84	0.25%	-
Oct 13, 2026	15.80	15.80	15.80	15.80	15.80	-1.00%	-
Oct 12, 2026	15.72	15.96	15.72	15.96	15.96	1.66%	100
Oct 9, 2026	15.70	15.70	15.70	15.70	15.70	-0.76%	-
Oct 8, 2026	15.80	15.82	15.80	15.82	15.82	2.46%	283
Oct 7, 2026	15.44	15.44	15.44	15.44	15.44	-0.77%	-
Oct 6, 2026	15.56	15.56	15.56	15.56	15.56	-0.26%	-
Oct 5, 2026	15.60	15.60	15.60	15.60	15.60	-0.51%	-
Oct 2, 2026	15.68	15.68	15.68	15.68	15.68	-1.51%	-
Oct 1, 2026	15.92	15.92	15.92	15.92	15.92	-0.25%	-
Sep 30, 2026	15.90	15.96	15.90	15.96	15.96	0.38%	100
Sep 29, 2026	16.06	16.06	15.90	15.90	15.90	-2.45%	60
Sep 28, 2026	16.30	16.30	16.30	16.30	16.30	0.87%	-
Sep 25, 2026	16.16	16.16	16.16	16.16	16.16	-0.37%	-
Sep 24, 2026	16.22	16.22	16.22	16.22	16.22	-0.25%	-
Sep 23, 2026	16.26	16.26	16.26	16.26	16.26	0.37%	-
Sep 22, 2026	16.20	16.20	16.20	16.20	16.20	-0.37%	-
Sep 21, 2026	16.26	16.26	16.26	16.26	16.26	0.49%	-
Sep 18, 2026	16.18	16.18	16.18	16.18	16.18	-0.25%	-
Sep 17, 2026	16.22	16.22	16.22	16.22	16.22	0.37%	-
Sep 16, 2026	16.16	16.16	16.16	16.16	16.16	1.00%	-
Sep 15, 2026	16.00	16.00	16.00	16.00	16.00	-2.20%	-
Sep 14, 2026	16.30	16.36	16.30	16.36	16.36	0.86%	101
Sep 11, 2026	16.22	16.22	16.22	16.22	16.22	-0.25%	-
Sep 10, 2026	16.26	16.26	16.26	16.26	16.26	-1.57%	-
Sep 9, 2026	16.52	16.52	16.52	16.52	16.52	0.12%	800
Sep 8, 2026	16.50	16.50	16.50	16.50	16.50	-2.25%	-
Sep 7, 2026	16.60	16.88	16.60	16.88	16.88	2.55%	1,300
Sep 4, 2026	16.46	16.46	16.46	16.46	16.46	-	-
Sep 3, 2026	16.24	16.46	16.24	16.46	16.46	-1.56%	700
Sep 2, 2026	16.22	16.72	16.22	16.72	16.72	2.58%	700
Sep 1, 2026	16.30	16.30	16.30	16.30	16.30	-1.33%	-
Aug 31, 2026	16.52	16.52	16.52	16.52	16.52	1.85%	-
Aug 28, 2026	16.22	16.22	16.22	16.22	16.22	-1.22%	-
Aug 27, 2026	16.42	16.42	16.42	16.42	16.42	-1.08%	-
Aug 26, 2026	16.24	16.60	16.24	16.60	16.60	4.40%	200
Aug 25, 2026	15.90	15.90	15.90	15.90	15.90	-1.24%	-
Aug 24, 2026	16.10	16.10	16.10	16.10	16.10	2.03%	-
Aug 21, 2026	15.78	15.78	15.78	15.78	15.78	-4.36%	-
Aug 20, 2026	15.94	16.50	15.94	16.50	16.50	2.23%	16
Aug 19, 2026	16.14	16.14	16.14	16.14	16.14	1.25%	-
Aug 18, 2026	15.94	15.94	15.94	15.94	15.94	-3.28%	-
Aug 17, 2026	16.48	16.48	16.48	16.48	16.48	1.98%	200