FRA:MQ1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	37.80	37.80	37.80	37.80	-	-2.07%	-
Jun 25, 2026	38.60	38.60	38.60	38.60	38.60	2.66%	-
Jun 24, 2026	37.60	37.60	37.60	37.60	37.60	-0.53%	-
Jun 23, 2026	37.80	37.80	37.80	37.80	37.80	-	-
Jun 22, 2026	37.80	37.80	37.80	37.80	37.80	0.53%	-
Jun 19, 2026	37.60	37.60	37.60	37.60	37.60	1.62%	-
Jun 18, 2026	37.00	37.00	37.00	37.00	37.00	2.21%	-
Jun 17, 2026	36.20	36.20	36.20	36.20	36.20	1.69%	-
Jun 16, 2026	35.60	35.60	35.60	35.60	35.60	-0.56%	-
Jun 15, 2026	35.80	35.80	35.80	35.80	35.80	2.29%	-
Jun 12, 2026	35.00	35.00	35.00	35.00	35.00	0.57%	-
Jun 11, 2026	34.80	34.80	34.80	34.80	34.80	0.58%	-
Jun 10, 2026	34.60	34.60	34.60	34.60	34.60	1.17%	-
Jun 9, 2026	34.20	34.20	34.20	34.20	34.20	1.79%	-
Jun 8, 2026	33.60	33.60	33.60	33.60	33.60	0.60%	-
Jun 5, 2026	33.40	33.40	33.40	33.40	33.40	0.60%	-
Jun 4, 2026	33.20	33.20	33.20	33.20	33.20	-2.35%	-
Jun 3, 2026	34.00	34.00	34.00	34.00	34.00	0.59%	-
Jun 2, 2026	33.80	33.80	33.80	33.80	33.80	-2.87%	-
Jun 1, 2026	34.80	34.80	34.80	34.80	34.80	-1.14%	-
May 29, 2026	35.20	35.20	35.20	35.20	35.20	0.57%	-
May 28, 2026	35.00	35.00	35.00	35.00	35.00	-	-
May 27, 2026	35.00	35.00	35.00	35.00	35.00	1.74%	-
May 26, 2026	34.40	34.40	34.40	34.40	34.40	-	-
May 25, 2026	34.40	34.40	34.40	34.40	34.40	2.99%	-
May 22, 2026	33.40	33.40	33.40	33.40	33.40	-	-
May 21, 2026	33.40	33.40	33.40	33.40	33.40	4.37%	-
May 20, 2026	32.00	32.00	32.00	32.00	32.00	-0.62%	-
May 19, 2026	32.20	32.20	32.20	32.20	32.20	-	-
May 18, 2026	32.20	32.20	32.20	32.20	32.20	-4.17%	-
May 15, 2026	33.60	33.60	33.60	33.60	33.60	-0.59%	-
May 14, 2026	33.80	33.80	33.80	33.80	33.80	-2.31%	-
May 13, 2026	34.60	34.60	34.60	34.60	34.60	-0.57%	-
May 12, 2026	34.80	34.80	34.80	34.80	34.80	-3.33%	-
May 11, 2026	36.00	36.00	36.00	36.00	36.00	1.69%	-
May 8, 2026	35.40	35.40	35.40	35.40	35.40	1.14%	-
May 7, 2026	35.00	35.00	35.00	35.00	35.00	-0.47%	-
May 6, 2026	35.20	35.20	35.20	35.20	35.17	6.02%	-
May 5, 2026	33.20	33.20	33.20	33.20	33.17	1.84%	-
May 4, 2026	32.60	32.60	32.60	32.60	32.57	7.24%	-
Apr 30, 2026	30.40	30.40	30.40	30.40	30.37	-2.56%	-
Apr 29, 2026	31.20	31.20	31.20	31.20	31.17	-1.27%	-
Apr 28, 2026	31.60	31.60	31.60	31.60	31.57	1.28%	-
Apr 27, 2026	31.20	31.20	31.20	31.20	31.17	1.30%	-
Apr 24, 2026	30.80	30.80	30.80	30.80	30.77	1.32%	-
Apr 23, 2026	30.40	30.40	30.40	30.40	30.37	-3.80%	-
Apr 22, 2026	31.60	31.60	31.60	31.60	31.57	-1.86%	-
Apr 21, 2026	32.20	32.20	32.20	32.20	32.17	0.63%	-
Apr 20, 2026	32.00	32.00	32.00	32.00	31.97	2.56%	-
Apr 17, 2026	31.20	31.20	31.20	31.20	31.17	-1.27%	-