FRA:MFZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	19.68	19.99	19.68	19.93	19.93	1.46%	1,100
Nov 12, 2026	19.64	19.64	19.64	19.64	19.64	0.96%	-
Nov 11, 2026	19.45	19.45	19.45	19.45	19.45	0.33%	-
Nov 10, 2026	19.16	19.39	19.16	19.39	19.39	0.99%	50
Nov 9, 2026	18.95	19.20	18.95	19.20	19.20	1.86%	-
Nov 6, 2026	18.00	18.85	18.00	18.85	18.85	-2.86%	-
Nov 5, 2026	19.25	19.40	19.25	19.40	19.40	2.58%	300
Nov 4, 2026	18.92	18.92	18.92	18.92	18.92	-3.16%	-
Nov 3, 2026	19.05	19.53	19.05	19.53	19.53	3.34%	500
Nov 2, 2026	19.10	19.19	18.90	18.90	18.90	-0.79%	1,000
Oct 30, 2026	19.58	19.58	19.05	19.05	19.05	-3.08%	975
Oct 29, 2026	19.59	19.66	19.53	19.66	19.66	2.81%	950
Oct 28, 2026	19.12	19.12	19.12	19.12	19.12	-1.68%	-
Oct 27, 2026	19.03	19.46	19.03	19.45	19.45	4.26%	710
Oct 26, 2026	18.65	18.65	18.65	18.65	18.65	1.52%	-
Oct 23, 2026	18.56	18.86	18.37	18.37	18.37	-2.26%	200
Oct 22, 2026	18.80	18.80	18.80	18.80	18.80	-3.59%	-
Oct 21, 2026	19.16	19.59	19.16	19.50	19.50	3.70%	210
Oct 20, 2026	18.66	18.80	18.66	18.80	18.80	-2.50%	390
Oct 19, 2026	19.37	19.73	19.28	19.28	19.28	-0.86%	2,170
Oct 16, 2026	19.54	19.54	19.36	19.45	19.45	-0.08%	300
Oct 15, 2026	19.20	19.47	19.16	19.47	19.47	-2.43%	750
Oct 14, 2026	19.90	19.95	19.84	19.95	19.95	-0.75%	1,300
Oct 13, 2026	19.96	20.51	19.96	20.10	20.10	1.10%	3,800
Oct 12, 2026	19.93	19.93	19.88	19.88	19.88	2.69%	20
Oct 9, 2026	19.36	19.36	19.36	19.36	19.36	-4.17%	-
Oct 8, 2026	19.76	20.31	19.61	20.21	20.21	-0.96%	2,985
Oct 7, 2026	20.27	20.68	20.27	20.40	20.40	-2.32%	1,668
Oct 6, 2026	20.54	20.89	20.54	20.89	20.89	2.13%	200
Oct 5, 2026	20.14	20.55	20.14	20.45	20.45	2.45%	400
Oct 2, 2026	19.86	19.96	19.86	19.96	19.96	1.60%	-
Oct 1, 2026	19.96	19.96	19.65	19.65	19.65	-4.49%	2,000
Sep 30, 2026	20.57	20.57	20.57	20.57	20.57	2.21%	-
Sep 29, 2026	20.02	20.13	20.02	20.13	20.13	-1.80%	240
Sep 28, 2026	20.52	20.77	20.52	20.77	20.49	0.39%	-
Sep 25, 2026	20.83	20.83	20.69	20.69	20.41	4.59%	1,262
Sep 24, 2026	19.95	19.95	19.78	19.78	19.52	-1.28%	502
Sep 23, 2026	20.36	20.36	20.04	20.04	19.77	-0.82%	-
Sep 22, 2026	20.57	20.57	20.20	20.20	19.94	-0.74%	500
Sep 21, 2026	20.12	20.35	20.12	20.35	20.08	1.17%	50
Sep 18, 2026	19.96	20.40	19.96	20.12	19.85	-1.78%	20
Sep 17, 2026	20.22	20.69	20.22	20.48	20.21	1.87%	250
Sep 16, 2026	20.27	20.27	20.11	20.11	19.84	-0.86%	-
Sep 15, 2026	20.45	20.57	20.28	20.28	20.01	-1.39%	50
Sep 14, 2026	21.05	21.05	20.56	20.57	20.30	0.91%	175
Sep 11, 2026	20.30	20.52	20.30	20.38	20.11	1.39%	150
Sep 10, 2026	20.22	20.62	20.10	20.10	19.84	0.98%	1,200
Sep 9, 2026	20.05	20.36	19.90	19.90	19.64	-1.88%	100
Sep 8, 2026	20.52	20.83	20.29	20.29	20.02	-2.24%	45
Sep 7, 2026	20.32	20.95	20.32	20.75	20.48	0.34%	80