FRA:MFZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	19.38	19.38	19.38	19.38	19.38	0.68%	-
Aug 4, 2026	18.97	19.25	18.97	19.25	19.25	-3.03%	30
Aug 3, 2026	19.54	19.85	19.54	19.85	19.85	2.26%	1,001
Jul 31, 2026	19.23	19.80	19.23	19.41	19.41	0.07%	336
Jul 30, 2026	18.67	19.40	18.67	19.40	19.40	-0.13%	1,800
Jul 29, 2026	19.36	19.93	19.36	19.43	19.43	-3.35%	2,276
Jul 28, 2026	19.60	20.10	19.60	20.10	20.10	-2.66%	2,900
Jul 27, 2026	20.54	20.65	20.54	20.65	20.65	2.69%	529
Jul 24, 2026	19.89	20.35	19.89	20.11	20.11	0.83%	353
Jul 23, 2026	19.94	19.94	19.94	19.94	19.94	-0.33%	-
Jul 22, 2026	19.49	20.01	19.48	20.01	20.01	2.63%	575
Jul 21, 2026	18.98	19.50	18.98	19.50	19.50	3.98%	4,573
Jul 20, 2026	18.82	19.15	18.75	18.75	18.75	5.12%	2,787
Jul 17, 2026	18.76	18.76	17.84	17.84	17.84	-7.86%	400
Jul 16, 2026	19.36	19.36	19.36	19.36	19.36	-3.20%	-
Jul 15, 2026	19.75	20.29	19.75	20.00	20.00	0.56%	2,030
Jul 14, 2026	20.10	20.10	19.70	19.89	19.89	3.04%	2,710
Jul 13, 2026	18.96	19.73	18.96	19.30	19.30	1.90%	250
Jul 10, 2026	18.54	19.19	18.54	18.94	18.94	4.05%	2,801
Jul 9, 2026	18.20	18.20	18.20	18.20	18.20	0.83%	-
Jul 8, 2026	18.38	18.38	18.05	18.05	18.05	-2.48%	100
Jul 7, 2026	18.51	18.51	18.51	18.51	18.51	1.99%	-
Jul 6, 2026	18.70	18.72	17.99	18.15	18.15	-	1,083
Jul 3, 2026	17.84	18.15	17.84	18.15	18.15	-0.13%	-
Jul 2, 2026	17.83	18.18	17.83	18.18	18.18	2.69%	11
Jul 1, 2026	17.30	17.70	17.30	17.70	17.70	2.45%	1,000
Jun 30, 2026	17.28	17.28	17.28	17.28	17.28	-1.11%	-
Jun 29, 2026	17.15	17.47	17.15	17.47	17.47	-1.64%	500
Jun 26, 2026	17.47	17.76	17.47	17.76	17.76	1.21%	-
Jun 25, 2026	17.50	17.55	17.50	17.55	17.55	1.42%	615
Jun 24, 2026	17.30	17.30	17.30	17.30	17.30	-1.75%	-
Jun 23, 2026	17.61	17.61	17.61	17.61	17.61	-4.28%	-
Jun 22, 2026	17.81	18.40	17.70	18.40	18.40	2.63%	1,625
Jun 19, 2026	17.56	17.93	17.56	17.93	17.93	-2.70%	1,500
Jun 18, 2026	18.05	18.43	18.05	18.43	18.43	5.52%	1,686
Jun 17, 2026	17.46	17.46	17.46	17.46	17.46	-1.23%	-
Jun 16, 2026	17.11	17.68	17.11	17.68	17.68	0.69%	85
Jun 15, 2026	17.31	17.74	17.31	17.56	17.56	3.43%	300
Jun 12, 2026	16.98	16.98	16.98	16.98	16.98	-1.23%	-
Jun 11, 2026	16.75	17.20	16.75	17.19	17.19	-1.41%	2,004
Jun 10, 2026	17.02	17.43	17.02	17.43	17.43	2.83%	718
Jun 9, 2026	17.11	17.28	16.95	16.95	16.95	-1.32%	100
Jun 8, 2026	16.85	17.18	16.85	17.18	17.18	0.75%	-
Jun 5, 2026	17.12	17.33	17.05	17.05	17.05	-0.85%	2,261
Jun 4, 2026	16.95	17.20	16.95	17.20	17.20	2.67%	2,000
Jun 3, 2026	16.71	16.75	16.71	16.75	16.75	1.71%	-
Jun 2, 2026	16.12	16.47	16.12	16.47	16.47	-0.10%	-
Jun 1, 2026	15.83	16.48	15.83	16.48	16.48	2.88%	3,600
May 29, 2026	16.06	16.39	16.02	16.02	16.02	-0.84%	125
May 28, 2026	15.95	16.16	15.95	16.16	16.16	-0.12%	500