FRA:M6Q Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	15.66	16.15	15.66	16.14	16.14	2.41%	891
Jun 1, 2026	16.57	16.57	15.71	15.76	15.76	-1.07%	1,659
May 29, 2026	15.93	15.93	15.93	15.93	15.93	-0.25%	-
May 28, 2026	15.97	15.97	15.97	15.97	15.97	-0.62%	-
May 27, 2026	15.83	16.07	15.83	16.07	16.07	0.56%	10
May 26, 2026	15.98	15.98	15.98	15.98	15.98	3.77%	-
May 25, 2026	15.40	15.40	15.40	15.40	15.40	0.65%	-
May 22, 2026	15.30	15.30	15.30	15.30	15.30	0.66%	-
May 21, 2026	15.20	15.20	15.20	15.20	15.20	2.63%	-
May 20, 2026	14.81	14.81	14.81	14.81	14.81	-2.24%	-
May 19, 2026	15.15	15.15	15.15	15.15	15.15	-0.46%	1
May 18, 2026	14.91	15.22	14.91	15.22	15.22	1.33%	1
May 15, 2026	15.02	15.02	15.02	15.02	15.02	-0.60%	-
May 14, 2026	15.11	15.11	15.11	15.11	15.11	1.34%	-
May 13, 2026	14.91	14.91	14.91	14.91	14.91	-1.19%	-
May 12, 2026	15.00	15.09	15.00	15.09	15.09	-0.20%	152
May 11, 2026	14.73	15.12	14.70	15.12	15.12	2.79%	74
May 8, 2026	14.71	14.71	14.71	14.71	14.71	-3.29%	-
May 7, 2026	15.21	15.21	15.21	15.21	15.21	-0.72%	-
May 6, 2026	14.60	15.34	14.60	15.32	15.32	7.13%	70
May 5, 2026	14.18	14.30	14.18	14.30	14.30	-	70
May 4, 2026	14.60	14.69	14.30	14.30	14.30	0.63%	739
Apr 30, 2026	14.21	14.21	14.21	14.21	14.21	-2.87%	-
Apr 29, 2026	14.63	14.63	14.63	14.63	14.63	-1.55%	10
Apr 28, 2026	14.86	14.86	14.86	14.86	14.86	-0.80%	-
Apr 27, 2026	15.05	15.05	14.98	14.98	14.98	-1.51%	6
Apr 24, 2026	15.27	15.27	15.21	15.21	15.21	0.33%	1
Apr 23, 2026	14.56	15.16	14.56	15.16	15.16	2.40%	10
Apr 22, 2026	15.65	15.65	15.00	15.00	14.80	-6.60%	85
Apr 21, 2026	16.06	16.06	16.06	16.06	15.85	-1.71%	-
Apr 20, 2026	16.47	16.47	16.34	16.34	16.13	2.06%	1
Apr 17, 2026	16.03	16.03	16.01	16.01	15.80	0.38%	5
Apr 16, 2026	15.95	15.95	15.95	15.95	15.74	-1.97%	-
Apr 15, 2026	16.27	16.27	16.27	16.27	16.06	-1.15%	-
Apr 14, 2026	16.28	16.46	16.28	16.46	16.25	1.73%	74
Apr 13, 2026	16.24	16.24	16.12	16.18	15.97	1.13%	130
Apr 10, 2026	15.89	16.00	15.89	16.00	15.79	-0.62%	50
Apr 9, 2026	16.10	16.10	16.10	16.10	15.89	5.37%	-
Apr 8, 2026	15.28	15.28	15.28	15.28	15.08	1.80%	-
Apr 7, 2026	15.01	15.01	15.01	15.01	14.81	-0.13%	50
Apr 2, 2026	15.03	15.03	15.03	15.03	14.83	0.50%	-
Apr 1, 2026	14.96	14.96	14.96	14.96	14.76	4.11%	-
Mar 31, 2026	14.37	14.37	14.37	14.37	14.18	-0.10%	-
Mar 30, 2026	14.38	14.38	14.38	14.38	14.19	-1.78%	-
Mar 27, 2026	14.64	14.64	14.64	14.64	14.45	-1.15%	-
Mar 26, 2026	14.87	14.87	14.81	14.81	14.62	1.96%	1,000
Mar 25, 2026	14.53	14.53	14.53	14.53	14.34	1.54%	-
Mar 24, 2026	14.31	14.31	14.31	14.31	14.12	-0.24%	-
Mar 23, 2026	13.97	14.34	13.28	14.34	14.15	-1.07%	1,235
Mar 20, 2026	14.34	14.50	14.34	14.50	14.31	0.03%	5