FRA:MS51 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	42.76	43.10	40.16	40.38	-	-6.14%	35,795
Jun 2, 2026	42.04	43.28	41.82	43.02	43.02	5.96%	5,944
Jun 1, 2026	40.70	41.00	39.60	40.60	40.60	2.84%	12,250
May 29, 2026	39.38	41.22	38.56	39.48	39.48	11.15%	37,107
May 28, 2026	32.48	37.02	32.34	35.52	35.52	8.56%	36,875
May 27, 2026	31.94	33.14	31.94	32.72	32.72	0.37%	2,793
May 26, 2026	31.12	32.60	30.72	32.60	32.60	4.22%	49,482
May 25, 2026	31.22	31.48	31.22	31.28	31.28	1.49%	286
May 22, 2026	28.86	30.92	28.86	30.82	30.82	8.52%	11,500
May 21, 2026	28.66	28.94	27.92	28.40	28.40	-2.00%	1,106
May 20, 2026	26.34	28.98	26.34	28.98	28.98	8.54%	7,500
May 19, 2026	26.08	26.70	25.86	26.70	26.70	4.71%	664
May 18, 2026	26.52	26.76	25.50	25.50	25.50	-4.42%	1,261
May 15, 2026	27.50	27.66	26.48	26.68	26.68	-1.40%	95,330
May 14, 2026	27.34	27.60	27.06	27.06	27.06	-1.89%	558
May 13, 2026	28.12	28.32	27.58	27.58	27.58	0.29%	1,518
May 12, 2026	28.34	28.34	27.26	27.50	27.50	-3.17%	5,166
May 11, 2026	30.24	30.48	28.40	28.40	28.40	-3.92%	17,633
May 8, 2026	28.94	30.26	28.00	29.56	29.56	3.50%	4,149
May 7, 2026	29.62	30.20	28.56	28.56	28.56	-2.59%	14,258
May 6, 2026	28.30	29.40	26.46	29.32	29.32	23.09%	47,338
May 5, 2026	24.18	24.32	23.56	23.82	23.82	0.42%	7,661
May 4, 2026	23.46	24.30	23.38	23.72	23.72	1.45%	65,253
Apr 30, 2026	22.24	23.38	22.24	23.38	23.38	3.63%	547
Apr 29, 2026	23.32	23.40	21.86	22.56	22.56	-1.74%	2,357
Apr 28, 2026	23.48	23.78	22.96	22.96	22.96	-3.20%	235
Apr 27, 2026	24.76	24.88	23.52	23.72	23.72	-3.89%	6,160
Apr 24, 2026	23.22	24.74	23.22	24.68	24.68	7.30%	2,509
Apr 23, 2026	24.56	24.70	22.26	23.00	23.00	-7.26%	58,757
Apr 22, 2026	24.66	24.86	24.66	24.80	24.80	-0.40%	2,122
Apr 21, 2026	24.54	25.22	24.54	24.90	24.90	4.45%	1,195
Apr 20, 2026	23.84	24.00	23.80	23.84	23.84	-1.97%	1,840
Apr 17, 2026	23.90	24.36	23.90	24.32	24.32	0.66%	1,554
Apr 16, 2026	23.44	24.16	22.68	24.16	24.16	5.13%	12,473
Apr 15, 2026	23.04	23.80	22.98	22.98	22.98	-0.26%	55,580
Apr 14, 2026	22.16	23.40	22.16	23.04	23.04	4.82%	17,933
Apr 13, 2026	21.24	21.98	21.20	21.98	21.98	2.14%	3,278
Apr 10, 2026	19.90	21.68	19.90	21.52	21.52	7.06%	19,155
Apr 9, 2026	19.97	20.22	19.87	20.10	20.10	0.55%	63,910
Apr 8, 2026	20.32	20.60	19.77	19.99	19.99	2.57%	56,618
Apr 7, 2026	19.16	19.49	18.95	19.49	19.49	-2.50%	6,113
Apr 2, 2026	18.90	20.08	18.88	19.99	19.99	3.20%	10,202
Apr 1, 2026	19.69	20.09	19.37	19.37	19.37	-0.67%	9,363
Mar 31, 2026	18.46	19.50	18.46	19.50	19.50	7.41%	9,560
Mar 30, 2026	19.10	19.10	18.16	18.16	18.16	-2.94%	4,857
Mar 27, 2026	19.54	19.54	18.71	18.71	18.71	-3.86%	3,443
Mar 26, 2026	20.77	20.77	19.10	19.46	19.46	-6.65%	15,727
Mar 25, 2026	19.52	20.89	19.52	20.84	20.84	8.65%	27,292
Mar 24, 2026	18.75	19.39	18.22	19.18	19.18	3.12%	21,553
Mar 23, 2026	16.37	18.97	16.37	18.60	18.60	2.99%	30,414