FRA:OM6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	77.70	77.81	76.17	76.47	76.47	-2.15%	300
May 12, 2026	77.02	78.76	77.02	78.15	78.15	0.85%	100
May 11, 2026	78.43	78.43	76.74	77.49	77.49	-1.79%	95
May 8, 2026	80.20	80.45	78.90	78.90	78.90	-1.85%	300
May 7, 2026	80.28	80.51	79.86	80.39	80.39	-0.14%	-
May 6, 2026	80.03	81.05	80.03	80.50	80.50	-0.75%	-
May 5, 2026	79.97	81.34	79.97	81.11	81.11	1.21%	-
May 4, 2026	83.84	83.84	80.14	80.14	80.14	-5.08%	310
Apr 30, 2026	79.93	84.43	79.84	84.43	84.43	7.86%	45
Apr 29, 2026	77.89	78.28	77.08	78.28	78.28	0.20%	-
Apr 28, 2026	78.00	79.39	77.88	78.12	78.12	-0.45%	-
Apr 27, 2026	78.86	79.48	78.47	78.47	78.47	-1.35%	-
Apr 24, 2026	79.05	79.55	78.46	79.54	79.54	-0.09%	-
Apr 23, 2026	79.47	79.61	78.99	79.61	79.61	-0.65%	-
Apr 22, 2026	79.63	80.54	79.63	80.13	80.13	0.40%	-
Apr 21, 2026	78.42	79.81	78.36	79.81	79.81	1.60%	20
Apr 20, 2026	79.75	79.75	78.55	78.55	78.55	-1.21%	1
Apr 17, 2026	78.33	79.58	78.33	79.51	79.51	1.22%	-
Apr 16, 2026	78.90	79.71	78.55	78.55	78.55	-0.98%	-
Apr 15, 2026	78.77	79.33	78.77	79.33	79.33	0.06%	-
Apr 14, 2026	79.27	79.55	79.16	79.28	79.28	-0.60%	-
Apr 13, 2026	78.51	79.88	78.51	79.76	79.76	0.90%	-
Apr 10, 2026	79.87	79.88	78.95	79.05	79.05	-1.95%	46
Apr 9, 2026	79.30	80.62	79.30	80.62	80.62	1.50%	-
Apr 8, 2026	79.04	79.43	78.76	79.43	79.43	1.11%	85
Apr 7, 2026	78.57	79.05	78.56	78.56	78.56	-0.73%	-
Apr 2, 2026	78.34	79.56	78.34	79.14	79.14	-0.20%	-
Apr 1, 2026	79.44	80.00	78.98	79.30	79.30	-0.65%	-
Mar 31, 2026	80.36	81.56	79.18	79.82	79.82	-0.65%	25
Mar 30, 2026	79.06	80.44	77.90	80.34	80.34	3.24%	20
Mar 27, 2026	79.88	79.88	77.82	77.82	77.82	-2.46%	-
Mar 26, 2026	78.20	80.16	78.20	79.78	79.78	1.58%	-
Mar 25, 2026	76.18	78.54	76.18	78.54	78.54	2.64%	-
Mar 24, 2026	75.86	76.54	75.86	76.52	76.52	0.39%	-
Mar 23, 2026	74.00	76.86	74.00	76.22	76.22	0.90%	937
Mar 20, 2026	75.74	75.96	75.30	75.54	75.54	-0.29%	-
Mar 19, 2026	76.36	76.64	75.24	75.76	75.76	-0.71%	35
Mar 18, 2026	77.70	77.70	75.68	76.30	76.30	-1.29%	1,700
Mar 17, 2026	78.20	78.20	77.08	77.30	77.30	-1.43%	-
Mar 16, 2026	80.16	80.16	78.24	78.42	78.42	-1.97%	-
Mar 13, 2026	80.56	80.56	79.62	80.00	80.00	-0.70%	590
Mar 12, 2026	81.10	82.16	80.56	80.56	80.56	-1.25%	-
Mar 11, 2026	81.36	81.58	81.16	81.58	81.58	0.30%	-
Mar 10, 2026	81.70	82.02	80.94	81.34	81.34	0.07%	60
Mar 9, 2026	81.50	81.52	81.04	81.28	81.28	0.10%	-
Mar 6, 2026	80.78	82.18	80.78	81.20	81.20	-0.07%	-
Mar 5, 2026	80.36	81.54	80.36	81.26	81.26	0.54%	-
Mar 4, 2026	79.84	81.36	79.84	80.82	80.82	0.02%	-
Mar 3, 2026	80.20	81.14	80.20	80.80	80.80	-0.47%	260
Mar 2, 2026	78.30	81.18	78.30	81.18	81.18	2.40%	-