FRA:ME9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.55	16.55	16.55	16.55	16.55	-0.39%	-
Mar 26, 2026	16.62	16.62	16.62	16.62	16.62	-1.10%	-
Mar 25, 2026	16.45	16.80	16.45	16.80	16.80	3.80%	1,600
Mar 24, 2026	15.92	16.29	15.92	16.19	16.19	6.34%	3,046
Mar 23, 2026	15.22	15.22	15.22	15.22	15.22	-1.58%	-
Mar 20, 2026	15.47	15.47	15.47	15.47	15.47	-2.21%	-
Mar 19, 2026	15.78	15.82	15.78	15.82	15.82	-2.62%	600
Mar 18, 2026	16.08	16.24	16.08	16.24	16.24	4.91%	300
Mar 17, 2026	15.48	15.48	15.48	15.48	15.48	-1.34%	-
Mar 16, 2026	15.69	15.69	15.69	15.69	15.69	0.45%	-
Mar 13, 2026	15.62	15.62	15.62	15.62	15.62	-3.82%	-
Mar 12, 2026	16.24	16.24	16.24	16.24	16.24	0.53%	-
Mar 11, 2026	16.16	16.16	16.16	16.16	16.16	3.69%	-
Mar 10, 2026	15.58	15.58	15.58	15.58	15.58	2.50%	-
Mar 9, 2026	15.20	15.20	15.20	15.20	15.20	-5.53%	-
Mar 6, 2026	16.09	16.09	16.09	16.09	16.09	-3.10%	-
Mar 5, 2026	16.61	16.61	16.61	16.61	16.61	-2.35%	-
Mar 4, 2026	17.01	17.01	17.01	17.01	17.01	-3.68%	-
Mar 3, 2026	17.74	17.74	17.66	17.66	17.66	-2.13%	155
Mar 2, 2026	18.04	18.04	18.04	18.04	18.04	-7.70%	-
Feb 27, 2026	19.55	19.55	19.55	19.55	19.55	-0.33%	-
Feb 26, 2026	19.61	19.61	19.61	19.61	19.61	4.70%	-
Feb 25, 2026	18.73	18.73	18.73	18.73	18.73	-2.01%	-
Feb 24, 2026	19.12	19.12	19.12	19.12	19.12	-1.04%	-
Feb 23, 2026	19.32	19.32	19.32	19.32	19.32	2.11%	-
Feb 20, 2026	18.92	18.92	18.92	18.92	18.92	-3.69%	-
Feb 19, 2026	19.14	19.64	19.14	19.64	19.64	4.44%	580
Feb 18, 2026	18.81	18.81	18.81	18.81	18.81	-3.37%	-
Feb 17, 2026	17.64	19.46	17.64	19.46	19.46	10.10%	1,500
Feb 16, 2026	17.68	17.68	17.68	17.68	17.68	-1.20%	-
Feb 13, 2026	17.89	17.89	17.89	17.89	17.89	-2.61%	-
Feb 12, 2026	18.37	18.37	18.37	18.37	18.37	-2.83%	-
Feb 11, 2026	18.91	18.91	18.91	18.91	18.91	-0.21%	-
Feb 10, 2026	18.95	18.95	18.95	18.95	18.95	0.16%	-
Feb 9, 2026	18.92	18.92	18.92	18.92	18.92	2.33%	-
Feb 6, 2026	18.49	18.49	18.49	18.49	18.49	-2.51%	-
Feb 5, 2026	18.96	18.96	18.96	18.96	18.96	-1.04%	-
Feb 4, 2026	17.85	19.16	17.85	19.16	19.16	6.62%	110
Feb 3, 2026	17.91	18.05	17.91	17.97	17.97	3.31%	88
Feb 2, 2026	17.40	17.40	17.40	17.40	17.40	1.99%	-
Jan 30, 2026	17.06	17.06	17.06	17.06	17.06	-1.76%	-
Jan 29, 2026	16.89	17.37	16.89	17.36	17.36	1.91%	682
Jan 28, 2026	16.98	17.04	16.98	17.04	17.04	1.34%	876
Jan 27, 2026	17.06	17.06	16.68	16.81	16.81	-0.24%	3,184
Jan 26, 2026	16.85	16.85	16.85	16.85	16.85	-2.97%	-
Jan 23, 2026	17.37	17.37	17.37	17.37	17.37	0.35%	-
Jan 22, 2026	17.23	17.31	17.23	17.31	17.31	-0.60%	300
Jan 21, 2026	16.91	17.41	16.91	17.41	17.41	3.02%	64
Jan 20, 2026	16.90	16.90	16.90	16.90	16.90	0.09%	-
Jan 19, 2026	16.83	16.89	16.83	16.89	16.89	-3.57%	400