FRA:MA2 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	0.59	0.59	0.59	0.59	-	-5.60%	-
Jun 1, 2026	0.60	0.63	0.60	0.63	0.63	8.70%	30,500
May 29, 2026	0.58	0.58	0.58	0.58	0.58	3.60%	-
May 28, 2026	0.56	0.56	0.56	0.56	0.56	0.91%	-
May 27, 2026	0.55	0.55	0.55	0.55	0.55	-0.90%	-
May 26, 2026	0.56	0.56	0.56	0.56	0.56	2.78%	-
May 25, 2026	0.54	0.54	0.54	0.54	0.54	3.85%	-
May 22, 2026	0.52	0.52	0.52	0.52	0.52	0.97%	-
May 21, 2026	0.52	0.52	0.52	0.52	0.52	1.98%	-
May 20, 2026	0.51	0.51	0.51	0.51	0.51	-6.48%	-
May 19, 2026	0.50	0.54	0.50	0.54	0.54	4.85%	3,860
May 18, 2026	0.52	0.52	0.52	0.52	0.52	-0.96%	-
May 15, 2026	0.52	0.52	0.52	0.52	0.52	-2.80%	-
May 14, 2026	0.54	0.54	0.54	0.54	0.54	1.90%	-
May 13, 2026	0.53	0.53	0.53	0.53	0.53	12.18%	-
May 12, 2026	0.47	0.47	0.47	0.47	0.47	0.43%	-
May 11, 2026	0.47	0.47	0.47	0.47	0.47	1.30%	-
May 8, 2026	0.46	0.46	0.46	0.46	0.46	-6.88%	-
May 7, 2026	0.46	0.49	0.46	0.49	0.49	9.29%	103
May 6, 2026	0.45	0.45	0.45	0.45	0.45	3.20%	-
May 5, 2026	0.44	0.44	0.44	0.44	0.44	-6.81%	-
May 4, 2026	0.44	0.47	0.44	0.47	0.47	8.80%	84
Apr 30, 2026	0.43	0.43	0.43	0.43	0.43	-1.37%	-
Apr 29, 2026	0.44	0.44	0.44	0.44	0.44	-1.79%	-
Apr 28, 2026	0.45	0.45	0.45	0.45	0.45	-3.46%	-
Apr 27, 2026	0.46	0.46	0.46	0.46	0.46	-0.43%	-
Apr 24, 2026	0.46	0.46	0.46	0.46	0.46	-3.33%	-
Apr 23, 2026	0.48	0.48	0.48	0.48	0.48	-2.44%	-
Apr 22, 2026	0.49	0.49	0.49	0.49	0.49	-0.40%	-
Apr 21, 2026	0.49	0.49	0.49	0.49	0.49	-2.18%	-
Apr 20, 2026	0.51	0.51	0.51	0.51	0.51	-4.72%	-
Apr 17, 2026	0.50	0.53	0.50	0.53	0.53	4.95%	330
Apr 16, 2026	0.51	0.51	0.51	0.51	0.51	1.41%	-
Apr 15, 2026	0.50	0.50	0.50	0.50	0.50	-0.40%	-
Apr 14, 2026	0.50	0.50	0.50	0.50	0.50	2.04%	-
Apr 13, 2026	0.49	0.49	0.49	0.49	0.49	-2.00%	-
Apr 10, 2026	0.50	0.50	0.50	0.50	0.50	1.63%	-
Apr 9, 2026	0.49	0.49	0.49	0.49	0.49	1.23%	-
Apr 8, 2026	0.49	0.49	0.49	0.49	0.49	13.02%	-
Apr 7, 2026	0.43	0.43	0.43	0.43	0.43	2.87%	-
Apr 2, 2026	0.42	0.42	0.42	0.42	0.42	-3.69%	-
Apr 1, 2026	0.43	0.43	0.43	0.43	0.43	5.34%	-
Mar 31, 2026	0.41	0.41	0.41	0.41	0.41	0.98%	-
Mar 30, 2026	0.41	0.41	0.41	0.41	0.41	-0.49%	-
Mar 27, 2026	0.41	0.41	0.41	0.41	0.41	-0.97%	-
Mar 26, 2026	0.41	0.41	0.41	0.41	0.41	-1.90%	-
Mar 25, 2026	0.43	0.43	0.42	0.42	0.42	3.43%	12,105
Mar 24, 2026	0.41	0.41	0.41	0.41	0.41	6.81%	-
Mar 23, 2026	0.38	0.38	0.38	0.38	0.38	3.24%	-
Mar 20, 2026	0.37	0.37	0.37	0.37	0.37	-0.54%	-