FRA:MFZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	15.59	15.59	15.59	15.59	-	-0.99%	-
May 12, 2026	15.46	15.75	15.46	15.75	15.75	3.18%	112
May 11, 2026	15.32	15.45	15.26	15.26	15.26	0.39%	1,138
May 8, 2026	15.07	15.20	15.07	15.20	15.20	-1.88%	-
May 7, 2026	15.56	15.57	15.49	15.49	15.49	-0.36%	3,164
May 6, 2026	15.23	15.55	15.23	15.55	15.55	2.80%	350
May 5, 2026	15.07	15.32	15.07	15.12	15.12	0.85%	25
May 4, 2026	15.26	15.26	15.00	15.00	15.00	-2.41%	-
Apr 30, 2026	14.86	15.44	14.86	15.37	15.37	4.09%	390
Apr 29, 2026	14.76	14.76	14.76	14.76	14.76	0.04%	-
Apr 28, 2026	15.26	15.26	14.76	14.76	14.76	-0.51%	150
Apr 27, 2026	14.76	14.83	14.76	14.83	14.83	0.54%	-
Apr 24, 2026	14.75	14.75	14.75	14.75	14.75	-	-
Apr 23, 2026	14.70	14.85	14.70	14.75	14.75	-0.62%	200
Apr 22, 2026	14.79	15.08	14.79	14.84	14.84	0.35%	701
Apr 21, 2026	15.06	15.32	14.79	14.79	14.79	-4.37%	250
Apr 20, 2026	15.26	15.47	15.26	15.47	15.47	0.77%	-
Apr 17, 2026	15.11	15.78	15.11	15.35	15.35	-1.60%	760
Apr 16, 2026	15.51	15.60	15.51	15.60	15.60	0.03%	-
Apr 15, 2026	15.34	15.60	15.34	15.60	15.60	2.03%	-
Apr 14, 2026	15.05	15.44	15.05	15.29	15.29	1.15%	10
Apr 13, 2026	15.11	15.11	15.11	15.11	15.11	-1.55%	-
Apr 10, 2026	15.16	15.53	15.16	15.35	15.35	-1.03%	450
Apr 9, 2026	15.16	15.51	15.16	15.51	15.51	-0.26%	-
Apr 8, 2026	15.45	15.55	15.45	15.55	15.55	3.12%	350
Apr 7, 2026	15.02	15.28	15.02	15.08	15.08	-0.61%	570
Apr 2, 2026	14.76	15.17	14.76	15.17	15.17	0.04%	-
Apr 1, 2026	15.05	15.56	15.05	15.17	15.17	4.23%	170
Mar 31, 2026	14.21	14.55	14.21	14.55	14.55	5.48%	100
Mar 30, 2026	14.14	14.14	13.79	13.79	13.79	-5.10%	-
Mar 27, 2026	14.54	14.54	14.54	14.54	14.32	1.42%	-
Mar 26, 2026	14.49	14.49	14.33	14.33	14.12	-2.56%	-
Mar 25, 2026	14.58	14.85	14.58	14.71	14.49	1.52%	90
Mar 24, 2026	14.27	14.49	14.27	14.49	14.28	3.75%	-
Mar 23, 2026	13.78	15.10	13.78	13.96	13.76	-0.61%	8,108
Mar 20, 2026	14.54	14.54	14.05	14.05	13.85	-3.58%	-
Mar 19, 2026	14.47	14.82	14.47	14.57	14.36	0.72%	20
Mar 18, 2026	14.78	14.78	14.47	14.47	14.26	-0.22%	-
Mar 17, 2026	14.45	14.50	14.45	14.50	14.29	0.35%	-
Mar 16, 2026	14.40	14.63	14.40	14.45	14.24	0.78%	125
Mar 13, 2026	14.31	14.60	14.31	14.34	14.13	0.82%	353
Mar 12, 2026	14.32	14.64	14.22	14.22	14.02	-2.59%	5,003
Mar 11, 2026	14.70	14.82	14.45	14.60	14.39	-2.47%	3,184
Mar 10, 2026	14.72	15.10	14.72	14.97	14.75	3.24%	92
Mar 9, 2026	14.45	14.97	14.45	14.50	14.29	-0.01%	33
Mar 6, 2026	14.90	15.15	14.50	14.50	14.29	-1.01%	460
Mar 5, 2026	14.91	15.30	14.65	14.65	14.44	-0.69%	3,770
Mar 4, 2026	14.46	14.75	14.46	14.75	14.54	-1.25%	-
Mar 3, 2026	14.98	15.15	14.94	14.94	14.72	-3.60%	163
Mar 2, 2026	15.20	15.62	15.20	15.50	15.27	0.30%	1,740