FRA:M82 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	2.54	2.54	2.54	2.54	2.54	-	-
Mar 26, 2026	2.54	2.54	2.54	2.54	2.54	3.25%	-
Mar 25, 2026	2.46	2.46	2.46	2.46	2.46	-4.65%	-
Mar 24, 2026	2.58	2.58	2.58	2.58	2.46	-11.03%	-
Mar 23, 2026	2.56	2.90	2.56	2.90	2.76	8.21%	6
Mar 20, 2026	2.68	2.68	2.68	2.68	2.55	-1.47%	-
Mar 19, 2026	2.72	2.72	2.72	2.72	2.59	-2.16%	-
Mar 18, 2026	2.78	2.78	2.78	2.78	2.65	1.46%	-
Mar 17, 2026	2.74	2.74	2.74	2.74	2.61	0.74%	-
Mar 16, 2026	2.72	2.72	2.72	2.72	2.59	1.49%	1
Mar 13, 2026	2.68	2.68	2.68	2.68	2.55	-0.74%	-
Mar 12, 2026	2.70	2.70	2.70	2.70	2.57	-6.90%	-
Mar 11, 2026	2.68	2.90	2.68	2.90	2.76	5.84%	1,000
Mar 10, 2026	2.74	2.74	2.74	2.74	2.61	-	-
Mar 9, 2026	2.74	2.74	2.74	2.74	2.61	-0.72%	-
Mar 6, 2026	2.76	2.76	2.76	2.76	2.63	-0.72%	-
Mar 5, 2026	2.78	2.78	2.78	2.78	2.65	0.72%	-
Mar 4, 2026	2.76	2.76	2.76	2.76	2.63	-1.43%	-
Mar 3, 2026	2.80	2.80	2.80	2.80	2.67	-	-
Mar 2, 2026	2.80	2.80	2.80	2.80	2.67	-	-
Feb 27, 2026	2.80	2.80	2.80	2.80	2.67	-10.26%	-
Feb 26, 2026	2.82	3.12	2.82	3.12	2.97	7.59%	36
Feb 25, 2026	2.82	2.90	2.82	2.90	2.76	5.07%	1,800
Feb 24, 2026	2.76	2.76	2.76	2.76	2.63	1.47%	-
Feb 23, 2026	2.72	2.72	2.72	2.72	2.59	-2.16%	-
Feb 20, 2026	2.78	2.78	2.78	2.78	2.65	4.51%	-
Feb 19, 2026	2.66	2.66	2.66	2.66	2.54	-6.99%	-
Feb 18, 2026	2.70	2.86	2.70	2.86	2.73	7.52%	1,088
Feb 17, 2026	2.66	2.66	2.66	2.66	2.54	-	-
Feb 16, 2026	2.66	2.66	2.66	2.66	2.54	0.76%	-
Feb 13, 2026	2.64	2.64	2.64	2.64	2.52	-	-
Feb 12, 2026	2.64	2.64	2.64	2.64	2.52	-2.94%	-
Feb 11, 2026	2.72	2.72	2.72	2.72	2.59	0.74%	-
Feb 10, 2026	2.70	2.70	2.70	2.70	2.57	-1.46%	-
Feb 9, 2026	2.72	2.88	2.72	2.74	2.61	0.74%	888
Feb 6, 2026	2.72	2.72	2.72	2.72	2.59	-1.45%	500
Feb 5, 2026	2.76	2.76	2.76	2.76	2.63	-6.12%	-
Feb 4, 2026	2.76	2.94	2.76	2.94	2.80	6.52%	2,815
Feb 3, 2026	2.76	2.76	2.76	2.76	2.63	-4.83%	-
Feb 2, 2026	2.76	2.90	2.76	2.90	2.76	2.84%	735
Jan 30, 2026	2.82	2.82	2.82	2.82	2.69	0.71%	-
Jan 29, 2026	2.80	2.80	2.80	2.80	2.67	-4.11%	-
Jan 28, 2026	2.74	2.92	2.74	2.92	2.78	5.80%	50
Jan 27, 2026	2.76	2.76	2.76	2.76	2.63	1.47%	-
Jan 26, 2026	2.72	2.72	2.72	2.72	2.59	-	-
Jan 23, 2026	2.72	2.72	2.72	2.72	2.59	-0.73%	-
Jan 22, 2026	2.74	2.74	2.74	2.74	2.61	2.24%	-
Jan 21, 2026	2.68	2.68	2.68	2.68	2.55	-1.47%	-
Jan 20, 2026	2.72	2.72	2.72	2.72	2.59	-5.56%	-
Jan 19, 2026	2.72	2.88	2.72	2.88	2.75	5.11%	1,845