FRA:NMM Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	101.86	102.06	100.92	101.94	101.94	-0.60%	974
May 12, 2026	101.46	102.56	100.54	102.56	102.56	-0.02%	346
May 11, 2026	98.00	102.58	96.85	102.58	102.58	4.89%	1,045
May 8, 2026	97.45	97.80	97.23	97.80	97.80	-0.98%	-
May 7, 2026	98.28	100.62	98.28	98.77	98.77	1.55%	245
May 6, 2026	95.07	99.16	95.07	97.26	97.26	4.39%	487
May 5, 2026	92.59	94.52	92.59	93.17	93.17	1.10%	370
May 4, 2026	92.27	92.27	91.83	92.16	92.16	-2.11%	252
Apr 30, 2026	91.77	94.15	91.77	94.15	94.15	2.48%	265
Apr 29, 2026	93.82	93.82	91.73	91.87	91.87	-2.27%	5,023
Apr 28, 2026	97.16	97.60	94.00	94.00	94.00	-5.04%	535
Apr 27, 2026	101.06	101.28	98.99	98.99	98.99	-3.57%	223
Apr 24, 2026	94.57	103.00	94.57	102.66	102.66	9.19%	3,380
Apr 23, 2026	93.63	95.23	93.17	94.02	94.02	-1.34%	1,757
Apr 22, 2026	94.88	95.95	94.59	95.30	95.30	1.38%	185
Apr 21, 2026	96.06	97.29	93.80	94.00	94.00	-3.51%	559
Apr 20, 2026	97.00	97.42	96.56	97.42	97.42	-1.58%	820
Apr 17, 2026	94.90	99.00	94.90	98.98	98.98	2.98%	704
Apr 16, 2026	95.39	96.90	94.95	96.12	96.12	0.22%	443
Apr 15, 2026	99.88	99.88	95.91	95.91	95.91	-4.89%	662
Apr 14, 2026	99.26	100.84	99.17	100.84	100.84	1.47%	250
Apr 13, 2026	100.12	101.00	99.26	99.38	99.38	-3.08%	845
Apr 10, 2026	100.76	103.50	100.76	102.54	102.54	1.00%	420
Apr 9, 2026	100.62	102.30	100.26	101.52	101.52	-0.26%	862
Apr 8, 2026	103.60	104.70	101.68	101.78	101.78	3.71%	1,865
Apr 7, 2026	98.00	98.14	96.95	98.14	98.14	-0.98%	836
Apr 2, 2026	94.50	99.11	93.00	99.11	99.11	0.32%	353
Apr 1, 2026	95.07	99.45	94.27	98.79	98.79	6.03%	842
Mar 31, 2026	90.63	93.71	90.25	93.17	93.17	3.02%	429
Mar 30, 2026	89.43	90.60	88.46	90.44	90.44	0.66%	734
Mar 27, 2026	87.58	89.85	86.11	89.85	89.85	4.99%	643
Mar 26, 2026	85.74	87.75	84.65	85.58	85.58	-3.20%	1,513
Mar 25, 2026	89.50	89.74	87.54	88.41	88.41	5.12%	2,733
Mar 24, 2026	84.40	85.00	82.91	84.10	84.10	-0.33%	700
Mar 23, 2026	77.00	86.41	75.14	84.38	84.38	2.15%	12,846
Mar 20, 2026	86.83	88.53	82.60	82.60	82.60	-1.24%	1,686
Mar 19, 2026	88.50	88.50	83.64	83.64	83.64	-8.53%	6,664
Mar 18, 2026	96.30	96.30	91.44	91.44	91.44	-4.89%	4,041
Mar 17, 2026	94.93	97.03	94.55	96.14	96.14	0.97%	305
Mar 16, 2026	95.00	96.72	93.42	95.22	95.22	0.23%	1,705
Mar 13, 2026	100.34	100.34	95.00	95.00	95.00	-2.91%	1,358
Mar 12, 2026	100.22	101.22	97.85	97.85	97.85	-2.35%	380
Mar 11, 2026	103.00	103.00	99.74	100.20	100.20	-3.04%	130
Mar 10, 2026	99.53	103.34	99.53	103.34	103.34	3.79%	580
Mar 9, 2026	97.00	99.57	95.00	99.57	99.57	-1.26%	1,655
Mar 6, 2026	99.75	101.08	97.84	100.84	100.84	1.61%	1,364
Mar 5, 2026	104.00	104.00	98.61	99.24	99.24	-3.67%	453
Mar 4, 2026	102.20	105.00	102.20	103.02	103.02	1.00%	310
Mar 3, 2026	110.00	110.00	100.32	102.00	102.00	-6.03%	2,512
Mar 2, 2026	114.80	116.00	107.44	108.54	108.32	-2.20%	10,589