FRA:MD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	18.70	18.70	18.70	18.70	18.70	1.91%	-
Mar 26, 2026	18.55	18.80	18.35	18.35	18.35	-1.08%	23
Mar 25, 2026	18.55	18.55	18.55	18.55	18.55	1.64%	-
Mar 24, 2026	18.65	18.65	18.25	18.25	18.25	-1.08%	-
Mar 23, 2026	19.35	19.35	18.45	18.45	18.45	-3.40%	-
Mar 20, 2026	18.90	19.10	18.90	19.10	19.10	2.69%	-
Mar 19, 2026	18.95	19.55	18.60	18.60	18.60	-	28
Mar 18, 2026	18.70	19.15	18.60	18.60	18.60	1.36%	15
Mar 17, 2026	18.85	18.85	18.35	18.35	18.35	-1.08%	-
Mar 16, 2026	18.45	18.55	18.45	18.55	18.55	2.20%	-
Mar 13, 2026	18.15	18.15	18.15	18.15	18.15	1.68%	-
Mar 12, 2026	18.95	18.95	17.85	17.85	17.85	-4.29%	15
Mar 11, 2026	19.05	19.05	18.65	18.65	18.65	-	-
Mar 10, 2026	19.00	19.70	18.65	18.65	18.65	-0.27%	1,015
Mar 9, 2026	19.35	19.35	18.70	18.70	18.70	-1.84%	-
Mar 6, 2026	19.75	19.75	19.05	19.05	19.05	-1.80%	-
Mar 5, 2026	19.65	19.80	19.40	19.40	19.40	0.78%	4
Mar 4, 2026	19.20	19.25	18.90	19.25	19.25	2.12%	75
Mar 3, 2026	19.70	19.70	18.85	18.85	18.85	-2.58%	281
Mar 2, 2026	20.30	20.30	19.35	19.35	19.35	-2.76%	-
Feb 27, 2026	19.00	20.60	19.00	19.90	19.90	6.70%	126
Feb 26, 2026	19.15	19.15	18.65	18.65	18.65	-0.80%	-
Feb 25, 2026	18.90	18.90	18.80	18.80	18.80	1.35%	-
Feb 24, 2026	18.95	18.95	18.55	18.55	18.55	-0.27%	-
Feb 23, 2026	18.55	18.60	18.55	18.60	18.60	1.64%	144
Feb 20, 2026	18.20	18.30	18.20	18.30	18.30	2.52%	-
Feb 19, 2026	17.70	17.85	17.70	17.85	17.85	2.59%	23
Feb 18, 2026	16.60	18.00	16.60	17.40	17.40	6.75%	785
Feb 17, 2026	17.00	17.00	16.30	16.30	16.30	-	-
Feb 16, 2026	17.15	17.55	16.30	16.30	16.30	-2.98%	119
Feb 13, 2026	17.80	17.80	16.80	16.80	16.80	-4.55%	1
Feb 12, 2026	19.10	19.10	17.60	17.60	17.60	-5.88%	10
Feb 11, 2026	19.15	19.40	18.70	18.70	18.70	-0.53%	100
Feb 10, 2026	19.60	19.60	18.80	18.80	18.80	-2.34%	-
Feb 9, 2026	18.65	19.40	18.65	19.25	19.25	4.90%	2
Feb 6, 2026	19.20	19.20	18.35	18.35	18.35	-4.18%	321
Feb 5, 2026	19.45	19.45	18.75	19.15	19.15	-1.54%	138
Feb 4, 2026	19.45	19.45	19.45	19.45	19.45	0.52%	-
Feb 3, 2026	19.35	19.35	19.35	19.35	19.35	-	-
Feb 2, 2026	19.35	19.35	19.35	19.35	19.35	1.04%	-
Jan 30, 2026	19.75	19.75	19.15	19.15	19.15	-1.79%	1
Jan 29, 2026	19.95	19.95	19.50	19.50	19.50	-0.26%	-
Jan 28, 2026	20.40	20.40	19.55	19.55	19.55	-2.74%	-
Jan 27, 2026	20.90	20.90	20.10	20.10	20.10	-2.90%	-
Jan 26, 2026	21.50	21.50	20.70	20.70	20.70	-2.36%	12
Jan 23, 2026	21.40	21.40	21.20	21.20	21.20	0.47%	-
Jan 22, 2026	21.10	21.40	21.10	21.10	21.10	0.96%	289
Jan 21, 2026	19.80	21.20	19.80	20.90	20.90	7.46%	280
Jan 20, 2026	19.60	20.20	19.45	19.45	19.45	1.04%	1
Jan 19, 2026	20.20	20.20	19.25	19.25	19.25	-3.51%	32