FRA:MMQ0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	36.70	36.70	36.70	36.70	-	-3.42%	-
Jul 24, 2026	36.80	38.00	36.80	38.00	38.00	1.60%	30
Jul 23, 2026	37.40	37.40	37.40	37.40	37.40	-2.60%	-
Jul 22, 2026	38.40	38.40	38.40	38.40	38.40	2.13%	-
Jul 21, 2026	36.70	38.10	36.70	37.60	37.60	-1.05%	408
Jul 20, 2026	38.00	38.00	38.00	38.00	38.00	2.70%	-
Jul 17, 2026	37.00	37.00	37.00	37.00	37.00	-2.12%	1
Jul 16, 2026	40.50	40.50	37.80	37.80	37.80	-6.20%	50
Jul 15, 2026	39.10	41.10	39.10	40.30	40.30	7.75%	123
Jul 14, 2026	37.60	37.60	37.40	37.40	37.40	-4.10%	66
Jul 13, 2026	39.10	40.00	39.00	39.00	39.00	-2.50%	293
Jul 10, 2026	41.30	41.70	40.00	40.00	40.00	-2.44%	146
Jul 9, 2026	38.80	41.00	38.80	41.00	41.00	7.61%	35
Jul 8, 2026	38.10	38.10	38.10	38.10	38.10	1.06%	-
Jul 7, 2026	37.70	37.70	37.70	37.70	37.70	-2.58%	45
Jul 6, 2026	37.80	38.70	37.80	38.70	38.70	0.26%	2,372
Jul 3, 2026	38.60	38.60	38.60	38.60	38.60	5.18%	-
Jul 2, 2026	37.20	37.20	36.70	36.70	36.70	-13.65%	456
Jul 1, 2026	40.80	42.50	40.30	42.50	42.50	4.17%	528
Jun 30, 2026	40.50	42.70	40.50	40.80	40.80	4.88%	355
Jun 29, 2026	38.90	38.90	38.90	38.90	38.90	2.64%	-
Jun 26, 2026	38.70	38.70	37.90	37.90	37.90	-3.56%	850
Jun 25, 2026	36.60	40.60	36.60	39.30	39.30	2.61%	670
Jun 24, 2026	31.30	38.40	31.30	38.30	38.30	15.02%	2,372
Jun 23, 2026	28.60	34.30	28.60	33.30	33.30	1.52%	1,699
Jun 22, 2026	23.30	33.90	23.30	32.80	32.80	52.56%	3,373
Jun 19, 2026	21.20	21.50	21.20	21.50	21.50	0.94%	10
Jun 18, 2026	20.80	21.30	20.80	21.30	21.30	1.43%	254
Jun 17, 2026	20.40	21.00	20.40	21.00	21.00	4.48%	710
Jun 16, 2026	20.10	20.10	20.10	20.10	20.10	-3.83%	-
Jun 15, 2026	20.90	20.90	20.90	20.90	20.90	2.45%	2
Jun 12, 2026	20.40	20.40	20.40	20.40	20.40	-1.92%	-
Jun 11, 2026	19.55	20.80	19.55	20.80	20.80	0.48%	489
Jun 10, 2026	20.00	20.70	20.00	20.70	20.70	3.50%	858
Jun 9, 2026	19.50	20.00	19.50	20.00	20.00	-	311
Jun 8, 2026	20.00	20.00	20.00	20.00	20.00	-5.21%	-
Jun 5, 2026	20.70	21.10	20.70	21.10	21.10	0.48%	364
Jun 4, 2026	19.95	21.00	19.95	21.00	21.00	9.38%	40
Jun 3, 2026	19.35	19.35	19.20	19.20	19.20	-1.79%	-
Jun 2, 2026	20.10	20.10	19.40	19.55	19.55	-4.17%	477
Jun 1, 2026	19.80	20.60	19.80	20.40	20.40	4.08%	1,145
May 29, 2026	19.60	19.60	19.60	19.60	19.60	-1.26%	-
May 28, 2026	19.85	19.85	19.85	19.85	19.85	-1.73%	-
May 27, 2026	19.20	20.20	19.20	20.20	20.20	4.12%	1,556
May 26, 2026	19.05	19.80	19.05	19.40	19.40	2.11%	402
May 25, 2026	19.00	19.00	19.00	19.00	19.00	-2.31%	-
May 22, 2026	19.10	19.45	19.10	19.45	19.45	1.57%	206
May 21, 2026	17.60	19.20	17.60	19.15	19.15	13.65%	1,200
May 20, 2026	16.85	16.85	16.85	16.85	16.85	-0.59%	-
May 19, 2026	17.25	17.25	16.95	16.95	16.95	-3.97%	550