FRA:MOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	51.34	51.34	50.48	50.48	50.48	-1.60%	200
Mar 26, 2026	51.44	51.44	51.30	51.30	51.30	-0.81%	-
Mar 25, 2026	52.60	52.60	51.72	51.72	51.72	-1.71%	-
Mar 24, 2026	51.78	52.62	51.72	52.62	52.62	0.96%	1
Mar 23, 2026	50.96	52.90	50.96	52.12	52.12	1.24%	4
Mar 20, 2026	51.70	51.70	51.48	51.48	51.48	-0.85%	-
Mar 19, 2026	52.00	52.00	51.70	51.92	51.92	-0.46%	1,001
Mar 18, 2026	52.86	54.70	52.16	52.16	52.16	-0.46%	50
Mar 17, 2026	52.36	52.54	52.36	52.40	52.40	-0.46%	6
Mar 16, 2026	52.52	52.64	52.52	52.64	52.64	0.96%	-
Mar 13, 2026	52.50	52.94	52.14	52.14	52.14	-0.72%	1
Mar 12, 2026	53.02	53.02	52.52	52.52	52.52	-1.91%	-
Mar 11, 2026	54.76	54.76	53.54	53.54	53.54	-2.01%	-
Mar 10, 2026	54.78	54.78	54.64	54.64	54.64	-0.55%	-
Mar 9, 2026	53.32	54.94	53.32	54.94	54.94	0.15%	2
Mar 6, 2026	54.26	54.86	54.26	54.86	54.86	1.63%	-
Mar 5, 2026	53.44	53.98	53.44	53.98	53.98	-0.15%	-
Mar 4, 2026	52.50	54.06	52.50	54.06	54.06	2.19%	-
Mar 3, 2026	55.86	55.86	52.90	52.90	52.90	-6.21%	-
Mar 2, 2026	56.94	56.94	56.40	56.40	56.40	-2.52%	9
Feb 27, 2026	58.42	58.42	57.86	57.86	57.86	-0.99%	45
Feb 26, 2026	57.52	58.72	57.52	58.44	58.44	1.35%	5,420
Feb 25, 2026	57.58	57.66	57.58	57.66	57.66	0.14%	-
Feb 24, 2026	57.50	58.02	57.50	57.58	57.58	0.63%	82
Feb 23, 2026	56.82	58.00	56.82	57.22	57.22	0.85%	28
Feb 20, 2026	52.92	56.74	52.92	56.74	56.74	5.27%	386
Feb 19, 2026	50.02	53.90	49.46	53.90	53.90	7.93%	2,171
Feb 18, 2026	50.18	50.18	49.94	49.94	49.94	-0.32%	-
Feb 17, 2026	49.82	50.10	49.82	50.10	50.10	0.16%	-
Feb 16, 2026	50.54	51.16	50.02	50.02	50.02	-1.03%	224
Feb 13, 2026	50.94	51.08	50.54	50.54	50.54	-0.75%	30
Feb 12, 2026	51.04	51.04	50.92	50.92	50.92	-0.24%	-
Feb 11, 2026	50.56	51.04	50.56	51.04	51.04	0.95%	153
Feb 10, 2026	49.68	50.56	49.68	50.56	50.56	2.53%	-
Feb 9, 2026	48.30	49.31	48.30	49.31	49.31	2.30%	-
Feb 6, 2026	48.44	48.44	47.68	48.20	48.20	-0.45%	1,000
Feb 5, 2026	48.36	48.63	48.36	48.42	48.42	0.21%	2
Feb 4, 2026	47.91	48.48	47.91	48.32	48.32	1.34%	10
Feb 3, 2026	48.90	48.90	47.62	47.68	47.68	-2.09%	52
Feb 2, 2026	48.15	48.70	48.15	48.70	48.70	0.25%	-
Jan 30, 2026	47.84	48.58	47.84	48.58	48.58	1.06%	-
Jan 29, 2026	48.14	48.32	48.07	48.07	48.07	0.10%	20
Jan 28, 2026	49.26	49.26	48.02	48.02	48.02	-2.64%	65
Jan 27, 2026	50.28	50.28	49.32	49.32	49.32	-1.52%	-
Jan 26, 2026	49.30	50.08	49.30	50.08	50.08	1.36%	11
Jan 23, 2026	49.50	49.50	49.39	49.41	49.41	-0.18%	3,000
Jan 22, 2026	49.53	49.53	49.50	49.50	49.50	1.81%	-
Jan 21, 2026	48.62	48.62	48.62	48.62	48.62	-0.10%	-
Jan 20, 2026	49.58	49.58	48.67	48.67	48.67	-2.15%	250
Jan 19, 2026	49.94	49.94	49.74	49.74	49.74	-2.16%	1