FRA:MS51 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	35.46	35.68	33.50	33.50	33.50	-4.83%	102,502
Sep 17, 2026	32.26	35.56	32.26	35.20	35.20	11.75%	26,430
Sep 16, 2026	31.14	31.50	30.80	31.50	31.50	-2.05%	3,930
Sep 15, 2026	31.94	32.16	31.60	32.16	32.16	-0.80%	493
Sep 14, 2026	33.58	33.60	32.42	32.42	32.42	-5.76%	9,530
Sep 11, 2026	32.30	34.78	32.30	34.40	34.40	5.01%	4,690
Sep 10, 2026	33.34	33.44	32.76	32.76	32.76	-2.50%	4,175
Sep 9, 2026	34.66	34.66	33.60	33.60	33.60	-4.16%	226
Sep 8, 2026	34.00	35.50	34.00	35.06	35.06	3.42%	535
Sep 7, 2026	34.22	34.30	33.90	33.90	33.90	-3.14%	1,935
Sep 4, 2026	32.68	35.00	32.68	35.00	35.00	8.02%	2,601
Sep 3, 2026	31.48	32.40	31.38	32.40	32.40	2.21%	2,720
Sep 2, 2026	31.98	32.32	30.70	31.70	31.70	-0.44%	55,370
Sep 1, 2026	32.12	32.20	31.84	31.84	31.84	0.76%	620
Aug 31, 2026	31.62	31.94	31.42	31.60	31.60	-3.01%	4,260
Aug 28, 2026	32.54	32.58	32.54	32.58	32.58	-1.33%	159
Aug 27, 2026	32.60	33.44	32.42	33.02	33.02	3.38%	77,688
Aug 26, 2026	32.92	33.02	31.94	31.94	31.94	-2.62%	1,025
Aug 25, 2026	30.60	32.80	30.58	32.80	32.80	10.36%	8,916
Aug 24, 2026	31.16	31.34	29.72	29.72	29.72	-6.25%	1,990
Aug 21, 2026	31.24	32.04	31.24	31.70	31.70	1.60%	3,437
Aug 20, 2026	31.56	31.86	31.00	31.20	31.20	-0.19%	9,765
Aug 19, 2026	31.32	32.00	31.00	31.26	31.26	-2.31%	5,378
Aug 18, 2026	31.96	32.22	31.52	32.00	32.00	-2.14%	3,971
Aug 17, 2026	34.90	35.10	32.70	32.70	32.70	-4.94%	64,635
Aug 14, 2026	33.90	34.74	33.48	34.40	34.40	1.18%	12,545
Aug 13, 2026	32.78	36.54	32.10	34.00	34.00	3.98%	7,321
Aug 12, 2026	29.60	32.92	29.60	32.70	32.70	21.38%	43,981
Aug 11, 2026	27.54	27.96	26.94	26.94	26.94	-2.74%	5,402
Aug 10, 2026	27.48	28.46	27.48	27.70	27.70	3.13%	4,503
Aug 7, 2026	25.68	26.86	25.68	26.86	26.86	5.33%	350
Aug 6, 2026	26.08	26.08	25.50	25.50	25.50	-6.66%	355
Aug 5, 2026	27.96	28.12	27.10	27.32	27.32	0.37%	8,768
Aug 4, 2026	25.12	27.50	25.12	27.22	27.22	9.94%	1,043
Aug 3, 2026	24.76	24.84	24.62	24.76	24.76	0.41%	1,400
Jul 31, 2026	24.80	24.90	24.00	24.66	24.66	1.90%	3,180
Jul 30, 2026	22.68	24.20	22.58	24.20	24.20	7.56%	4,862
Jul 29, 2026	24.28	24.84	22.50	22.50	22.50	-8.24%	2,384
Jul 28, 2026	25.08	25.56	24.30	24.52	24.52	-3.31%	1,285
Jul 27, 2026	26.96	27.24	25.36	25.36	25.36	-6.70%	7,210
Jul 24, 2026	26.98	27.38	25.80	27.18	27.18	-	9,045
Jul 23, 2026	27.20	28.60	27.10	27.18	27.18	-2.09%	2,356
Jul 22, 2026	26.04	28.20	25.00	27.76	27.76	24.04%	17,434
Jul 21, 2026	21.24	22.38	21.24	22.38	22.38	5.77%	889
Jul 20, 2026	21.14	21.62	21.14	21.16	21.16	-0.19%	544
Jul 17, 2026	20.88	21.34	20.72	21.20	21.20	-2.21%	2,163
Jul 16, 2026	23.26	23.26	21.68	21.68	21.68	-8.21%	6,510
Jul 15, 2026	24.38	24.54	23.00	23.62	23.62	-1.99%	9,587
Jul 14, 2026	24.34	24.46	23.94	24.10	24.10	-0.33%	3,681
Jul 13, 2026	24.36	24.36	24.18	24.18	24.18	-2.89%	27,570