FRA:MOV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	54.74	54.90	54.66	54.66	-	0.04%	5
Jun 2, 2026	54.80	54.80	54.64	54.64	54.64	-1.01%	-
Jun 1, 2026	55.60	55.60	55.20	55.20	55.20	-0.47%	5
May 29, 2026	55.32	55.46	55.28	55.46	55.46	0.58%	1
May 28, 2026	54.10	55.14	54.10	55.14	55.14	1.17%	260
May 27, 2026	52.34	54.50	52.34	54.50	54.50	4.25%	2,000
May 26, 2026	52.34	52.34	51.92	52.28	52.28	-0.34%	142
May 25, 2026	51.88	52.72	51.88	52.46	52.46	2.62%	1,000
May 22, 2026	52.22	52.22	51.12	51.12	51.12	-2.14%	-
May 21, 2026	51.02	52.24	51.02	52.24	52.24	2.03%	-
May 20, 2026	49.84	51.20	49.84	51.20	51.20	4.70%	-
May 19, 2026	48.90	48.90	48.90	48.90	48.90	-0.10%	-
May 18, 2026	47.75	48.95	47.75	48.95	48.95	1.96%	142
May 15, 2026	49.96	49.96	49.41	49.41	48.01	-3.00%	-
May 14, 2026	50.96	50.96	50.94	50.94	49.50	2.91%	52
May 13, 2026	50.88	50.88	49.50	49.50	48.10	-3.40%	3,700
May 12, 2026	51.24	51.24	51.24	51.24	49.79	-0.35%	-
May 11, 2026	54.26	54.26	51.42	51.42	49.96	-5.58%	1,009
May 8, 2026	54.24	54.46	54.24	54.46	52.92	-1.02%	-
May 7, 2026	54.14	55.04	54.14	55.02	53.46	5.73%	1,010
May 6, 2026	52.04	52.04	52.04	52.04	50.57	0.85%	-
May 5, 2026	50.96	51.60	50.96	51.60	50.14	1.26%	1
May 4, 2026	51.12	51.12	50.96	50.96	49.52	-0.31%	-
Apr 30, 2026	51.48	51.48	51.12	51.12	49.67	-3.69%	-
Apr 29, 2026	53.70	53.70	53.08	53.08	51.58	-0.79%	1,000
Apr 28, 2026	54.88	54.88	53.50	53.50	51.98	-2.76%	-
Apr 27, 2026	53.88	55.02	53.88	55.02	53.46	1.29%	1,062
Apr 24, 2026	54.32	54.32	54.32	54.32	52.78	0.41%	-
Apr 23, 2026	55.42	55.42	53.48	54.10	52.57	-2.87%	1,000
Apr 22, 2026	58.90	58.90	55.70	55.70	54.12	-5.43%	-
Apr 21, 2026	57.20	58.90	57.20	58.90	57.23	3.19%	2,100
Apr 20, 2026	55.84	57.08	55.84	57.08	55.46	1.28%	-
Apr 17, 2026	55.00	56.36	55.00	56.36	54.76	2.73%	-
Apr 16, 2026	54.60	54.86	54.60	54.86	53.31	0.96%	13
Apr 15, 2026	54.34	54.34	54.34	54.34	52.80	-0.33%	-
Apr 14, 2026	52.44	54.52	52.44	54.52	52.98	1.98%	-
Apr 13, 2026	53.46	53.46	53.46	53.46	51.95	-1.04%	-
Apr 10, 2026	54.04	54.04	54.02	54.02	52.49	-0.11%	-
Apr 9, 2026	53.92	54.08	53.92	54.08	52.55	0.11%	-
Apr 8, 2026	53.32	54.08	53.32	54.02	52.49	5.55%	12
Apr 7, 2026	52.86	52.86	51.18	51.18	49.73	-3.36%	150
Apr 2, 2026	51.46	52.96	51.46	52.96	51.46	0.84%	-
Apr 1, 2026	52.12	52.80	52.12	52.52	51.03	1.08%	1,000
Mar 31, 2026	50.74	51.96	50.74	51.96	50.49	3.46%	-
Mar 30, 2026	49.56	50.50	49.56	50.22	48.80	-0.52%	12
Mar 27, 2026	51.34	51.34	50.48	50.48	49.05	-1.60%	200
Mar 26, 2026	51.44	51.44	51.30	51.30	49.85	-0.81%	-
Mar 25, 2026	52.60	52.60	51.72	51.72	50.25	-1.71%	-
Mar 24, 2026	51.78	52.62	51.72	52.62	51.13	0.96%	1
Mar 23, 2026	50.96	52.90	50.96	52.12	50.64	1.24%	4