FRA:MX5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	48.40	48.40	48.40	48.40	48.40	-3.47%	-
Aug 25, 2026	50.14	50.14	50.14	50.14	50.14	-1.49%	-
Aug 24, 2026	50.90	50.90	50.90	50.90	50.90	2.04%	-
Aug 21, 2026	49.88	49.88	49.88	49.88	49.88	3.94%	-
Aug 20, 2026	47.99	47.99	47.99	47.99	47.99	-2.44%	-
Aug 19, 2026	49.19	49.19	49.19	49.19	49.19	0.47%	-
Aug 18, 2026	48.96	48.96	48.96	48.96	48.96	1.53%	-
Aug 17, 2026	48.22	48.22	48.22	48.22	48.22	3.57%	-
Aug 14, 2026	46.56	46.56	46.56	46.56	46.56	0.71%	-
Aug 13, 2026	46.23	46.23	46.23	46.23	46.23	-0.62%	-
Aug 12, 2026	46.52	46.52	46.52	46.52	46.52	-1.79%	-
Aug 11, 2026	47.37	47.37	47.37	47.37	47.37	4.00%	-
Aug 10, 2026	45.55	45.55	45.55	45.55	45.55	-2.44%	-
Aug 7, 2026	46.69	46.69	46.69	46.69	46.69	4.80%	-
Aug 6, 2026	44.55	44.55	44.55	44.55	44.55	-3.19%	-
Aug 5, 2026	46.02	46.02	46.02	46.02	46.02	0.94%	-
Aug 4, 2026	47.70	47.70	45.59	45.59	45.59	-4.68%	-
Aug 3, 2026	47.83	47.83	47.83	47.83	47.83	0.46%	-
Jul 31, 2026	47.61	47.61	47.61	47.61	47.61	0.78%	-
Jul 30, 2026	47.24	47.24	47.24	47.24	47.24	1.90%	-
Jul 29, 2026	46.36	46.36	46.36	46.36	46.36	-1.88%	-
Jul 28, 2026	47.25	47.25	47.25	47.25	47.25	-3.08%	-
Jul 27, 2026	48.75	48.75	48.75	48.75	48.75	-3.39%	-
Jul 24, 2026	50.46	50.46	50.46	50.46	50.46	3.06%	-
Jul 23, 2026	48.96	48.96	48.96	48.96	48.96	2.36%	-
Jul 22, 2026	47.83	47.83	47.83	47.83	47.83	0.69%	-
Jul 21, 2026	47.50	47.50	47.50	47.50	47.50	0.23%	-
Jul 20, 2026	47.39	47.39	47.39	47.39	47.39	2.91%	-
Jul 17, 2026	46.05	46.05	46.05	46.05	46.05	-1.83%	-
Jul 16, 2026	46.91	46.91	46.91	46.91	46.91	0.21%	-
Jul 15, 2026	46.81	46.81	46.81	46.81	46.81	5.45%	-
Jul 14, 2026	44.39	44.39	44.39	44.39	44.39	4.89%	-
Jul 13, 2026	42.32	42.32	42.32	42.32	42.32	1.27%	-
Jul 10, 2026	41.79	41.79	41.79	41.79	41.79	-1.60%	-
Jul 9, 2026	42.50	42.50	42.47	42.47	42.47	6.57%	57
Jul 8, 2026	39.85	39.85	39.85	39.85	39.85	5.09%	-
Jul 7, 2026	37.92	37.92	37.92	37.92	37.92	-5.29%	-
Jul 6, 2026	40.04	40.04	40.04	40.04	40.04	1.78%	-
Jul 3, 2026	39.34	39.34	39.34	39.34	39.34	-0.35%	-
Jul 2, 2026	39.48	39.48	39.48	39.48	39.48	-1.32%	-
Jul 1, 2026	40.01	40.01	40.01	40.01	40.01	-5.53%	-
Jun 30, 2026	42.35	42.35	42.35	42.35	42.35	0.38%	-
Jun 29, 2026	41.94	42.19	41.94	42.19	42.19	-0.17%	220
Jun 26, 2026	42.26	42.26	42.26	42.26	42.26	0.86%	-
Jun 25, 2026	41.90	41.90	41.90	41.90	41.90	-6.05%	-
Jun 24, 2026	44.60	44.60	44.60	44.60	44.60	-2.34%	-
Jun 23, 2026	45.67	45.67	45.67	45.67	45.67	-1.53%	-
Jun 22, 2026	46.38	46.38	46.38	46.38	46.38	0.91%	-
Jun 19, 2026	45.96	45.96	45.96	45.96	45.96	-3.32%	-
Jun 18, 2026	47.54	47.54	47.54	47.54	47.54	-0.19%	-