FRA:MY1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	38.93	38.93	38.93	38.93	-	-4.65%	-
Apr 22, 2026	40.83	40.83	40.83	40.83	40.83	-2.92%	-
Apr 21, 2026	42.06	42.06	42.06	42.06	42.06	-2.14%	-
Apr 20, 2026	42.96	42.98	42.96	42.98	42.98	6.25%	229
Apr 17, 2026	40.45	40.45	40.45	40.45	40.45	0.75%	-
Apr 16, 2026	40.15	40.15	40.15	40.15	40.15	6.75%	110
Apr 15, 2026	37.61	37.61	37.61	37.61	37.61	2.12%	-
Apr 14, 2026	36.52	36.83	36.52	36.83	36.83	0.55%	30
Apr 13, 2026	34.57	36.63	34.57	36.63	36.63	3.42%	685
Apr 10, 2026	35.42	35.42	35.42	35.42	35.42	-1.97%	-
Apr 9, 2026	36.13	36.13	36.13	36.13	36.13	3.70%	-
Apr 8, 2026	34.84	34.84	34.84	34.84	34.84	-0.37%	-
Apr 7, 2026	34.97	34.97	34.97	34.97	34.97	8.30%	-
Apr 2, 2026	32.29	32.29	32.29	32.29	32.29	0.19%	-
Apr 1, 2026	32.23	32.23	32.23	32.23	32.23	1.70%	-
Mar 31, 2026	31.69	31.69	31.69	31.69	31.69	8.42%	-
Mar 30, 2026	31.47	31.90	29.23	29.23	29.23	-15.67%	696
Mar 27, 2026	34.66	34.66	34.66	34.66	34.66	3.28%	-
Mar 26, 2026	33.56	33.56	33.56	33.56	33.56	-2.41%	-
Mar 25, 2026	34.39	34.39	34.39	34.39	34.39	-1.74%	-
Mar 24, 2026	35.00	35.00	35.00	35.00	35.00	3.09%	-
Mar 23, 2026	33.95	33.95	33.95	33.95	33.95	-7.57%	-
Mar 20, 2026	36.73	36.73	36.73	36.73	36.73	-1.37%	-
Mar 19, 2026	37.24	37.24	37.24	37.24	37.24	-6.05%	-
Mar 18, 2026	39.64	39.64	39.64	39.64	39.64	0.38%	-
Mar 17, 2026	39.49	39.49	39.49	39.49	39.49	-0.80%	-
Mar 16, 2026	39.81	39.81	39.81	39.81	39.81	1.12%	-
Mar 13, 2026	39.37	39.37	39.37	39.37	39.37	-4.26%	-
Mar 12, 2026	40.60	41.12	40.60	41.12	41.12	-2.88%	200
Mar 11, 2026	42.34	42.34	42.34	42.34	42.34	-1.47%	-
Mar 10, 2026	42.97	42.97	42.97	42.97	42.97	-2.10%	-
Mar 9, 2026	43.89	43.89	43.89	43.89	43.89	-3.45%	-
Mar 6, 2026	45.46	45.46	45.46	45.46	45.46	8.16%	-
Mar 5, 2026	42.03	42.03	42.03	42.03	42.03	-3.13%	-
Mar 4, 2026	43.39	43.39	43.39	43.39	43.39	-8.27%	-
Mar 3, 2026	47.30	47.30	47.30	47.30	47.30	-0.23%	-
Mar 2, 2026	47.32	47.41	47.32	47.41	47.41	-2.89%	20
Feb 27, 2026	48.82	48.82	48.82	48.82	48.82	0.60%	-
Feb 26, 2026	47.97	48.53	47.97	48.53	48.53	0.77%	206
Feb 25, 2026	47.43	48.16	47.43	48.16	48.16	2.86%	41
Feb 24, 2026	46.82	46.82	46.82	46.82	46.82	-0.59%	-
Feb 23, 2026	46.89	47.10	46.89	47.10	47.10	0.21%	200
Feb 20, 2026	47.00	47.00	47.00	47.00	47.00	-2.59%	-
Feb 19, 2026	48.25	48.25	48.25	48.25	48.25	-0.92%	-
Feb 18, 2026	47.78	48.70	47.78	48.70	48.70	3.73%	3
Feb 17, 2026	46.95	46.95	46.95	46.95	46.95	-1.68%	-
Feb 16, 2026	47.25	47.75	47.25	47.75	47.75	-4.06%	25
Feb 13, 2026	49.19	49.78	48.87	49.77	49.77	-1.37%	396
Feb 12, 2026	50.46	50.46	50.46	50.46	50.46	-3.30%	50
Feb 11, 2026	52.18	52.18	52.18	52.18	52.18	5.54%	-