FRA:MX5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jun 17, 2026	47.63	47.63	47.63	47.63	47.63	-0.94%	-
Jun 16, 2026	48.08	48.08	48.08	48.08	48.08	-3.03%	-
Jun 15, 2026	51.02	51.02	49.74	49.74	49.58	-1.27%	40
Jun 12, 2026	50.38	50.38	50.38	50.38	50.22	-	-
Jun 11, 2026	50.38	50.38	50.38	50.38	50.22	2.05%	-
Jun 10, 2026	49.37	49.37	49.37	49.37	49.21	-1.50%	-
Jun 9, 2026	50.12	50.12	50.12	50.12	49.96	1.23%	-
Jun 8, 2026	49.51	49.51	49.51	49.51	49.35	-4.31%	-
Jun 5, 2026	51.74	51.74	51.74	51.74	51.57	-2.93%	-
Jun 4, 2026	53.30	53.30	53.30	53.30	53.13	0.91%	-
Jun 3, 2026	52.82	52.82	52.82	52.82	52.65	1.50%	-
Jun 2, 2026	52.04	52.04	52.04	52.04	51.87	3.71%	-
Jun 1, 2026	50.18	50.18	50.18	50.18	50.02	-1.38%	-
May 29, 2026	50.88	50.88	50.88	50.88	50.72	0.95%	-
May 28, 2026	50.40	50.40	50.40	50.40	50.24	-1.52%	-
May 27, 2026	51.18	51.18	51.18	51.18	51.02	0.99%	-
May 26, 2026	50.68	50.68	50.68	50.68	50.52	-1.48%	-
May 25, 2026	51.44	51.44	51.44	51.44	51.28	1.22%	-
May 22, 2026	50.82	50.82	50.82	50.82	50.66	-1.32%	-
May 21, 2026	51.50	51.50	51.50	51.50	51.33	-2.79%	-
May 20, 2026	52.98	52.98	52.98	52.98	52.81	0.72%	-
May 19, 2026	52.60	52.60	52.60	52.60	52.43	-2.70%	-
May 18, 2026	54.06	54.06	54.06	54.06	53.89	1.69%	-
May 15, 2026	53.16	53.16	53.16	53.16	52.99	-1.08%	-
May 14, 2026	53.74	53.74	53.74	53.74	53.57	-0.81%	-
May 13, 2026	54.18	54.18	54.18	54.18	54.01	1.77%	-
May 12, 2026	53.24	53.24	53.24	53.24	53.07	5.01%	-
May 11, 2026	50.70	50.70	50.70	50.70	50.54	-2.05%	-
May 8, 2026	51.76	51.76	51.76	51.76	51.59	-1.56%	-
May 7, 2026	52.58	52.58	52.58	52.58	52.41	-1.05%	-
May 6, 2026	55.60	55.60	53.14	53.14	52.97	-3.31%	-
May 5, 2026	54.96	54.96	54.96	54.96	54.78	1.33%	-
May 4, 2026	54.24	54.24	54.24	54.24	54.07	0.89%	-
Apr 30, 2026	53.76	53.76	53.76	53.76	53.59	5.16%	-
Apr 29, 2026	51.12	51.12	51.12	51.12	50.96	-2.48%	-
Apr 28, 2026	51.32	52.42	51.32	52.42	52.25	2.74%	40
Apr 27, 2026	50.36	51.02	50.36	51.02	50.86	-2.07%	40
Apr 24, 2026	51.12	52.10	51.12	52.10	51.93	2.52%	602
Apr 23, 2026	50.82	50.82	50.82	50.82	50.66	3.06%	-
Apr 22, 2026	49.31	49.31	49.31	49.31	49.15	5.79%	-
Apr 21, 2026	46.61	46.61	46.61	46.61	46.46	2.30%	-
Apr 20, 2026	45.56	45.56	45.56	45.56	45.41	-7.10%	-
Apr 17, 2026	49.04	49.04	49.04	49.04	48.88	1.70%	-