FRA:XMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	32.22	32.22	32.22	32.22	32.22	-2.61%	-
Feb 19, 2026	33.01	33.08	33.01	33.08	33.08	0.88%	17
Feb 18, 2026	31.87	32.79	31.87	32.79	32.79	2.71%	80
Feb 17, 2026	32.01	32.01	31.41	31.93	31.93	-1.77%	234
Feb 16, 2026	32.30	32.50	32.30	32.50	32.50	-1.53%	1,946
Feb 13, 2026	33.01	33.01	33.01	33.01	33.01	-4.84%	-
Feb 12, 2026	33.62	34.69	33.62	34.69	34.69	4.44%	1,017
Feb 11, 2026	32.98	33.21	32.98	33.21	33.21	1.79%	90
Feb 10, 2026	32.63	32.63	32.63	32.63	32.63	1.01%	-
Feb 9, 2026	32.30	32.60	32.30	32.30	32.30	2.74%	1,924
Feb 6, 2026	31.51	31.51	31.44	31.44	31.44	1.58%	440
Feb 5, 2026	30.25	30.95	30.25	30.95	30.95	3.20%	261
Feb 4, 2026	29.99	29.99	29.99	29.99	29.99	0.77%	-
Feb 3, 2026	29.76	29.76	29.76	29.76	29.76	4.73%	-
Feb 2, 2026	28.42	28.42	28.42	28.42	28.42	-3.32%	-
Jan 30, 2026	29.39	29.39	29.39	29.39	29.39	-1.36%	-
Jan 29, 2026	29.15	29.80	29.15	29.80	29.80	3.45%	120
Jan 28, 2026	28.80	28.80	28.80	28.80	28.80	-1.40%	-
Jan 27, 2026	29.17	29.21	29.17	29.21	29.21	0.60%	17
Jan 26, 2026	29.04	29.04	29.04	29.04	29.04	-1.24%	-
Jan 23, 2026	29.40	29.40	29.40	29.40	29.40	2.40%	-
Jan 22, 2026	28.71	28.71	28.71	28.71	28.71	0.14%	-
Jan 21, 2026	28.67	28.67	28.67	28.67	28.67	-4.45%	-
Jan 20, 2026	30.01	30.01	30.01	30.01	30.01	-1.96%	-
Jan 19, 2026	30.61	30.61	30.61	30.61	30.61	1.53%	-
Jan 16, 2026	30.15	30.15	30.15	30.15	30.15	-3.55%	-
Jan 15, 2026	30.31	31.26	30.31	31.26	31.26	5.86%	30
Jan 14, 2026	29.53	29.53	29.53	29.53	29.53	2.43%	-
Jan 13, 2026	28.83	28.83	28.83	28.83	28.83	0.77%	-
Jan 12, 2026	28.61	28.61	28.61	28.61	28.61	1.13%	-
Jan 9, 2026	28.29	28.29	28.29	28.29	28.29	2.85%	32
Jan 8, 2026	27.50	27.50	27.50	27.50	27.50	-2.07%	-
Jan 7, 2026	28.08	28.08	28.08	28.08	28.08	-2.06%	-
Jan 6, 2026	28.62	28.67	28.62	28.67	28.67	3.00%	121
Jan 5, 2026	27.84	27.84	27.84	27.84	27.84	0.14%	-
Jan 2, 2026	26.95	27.80	26.95	27.80	27.80	2.87%	200
Dec 30, 2025	27.02	27.02	27.02	27.02	27.02	-1.53%	-
Dec 29, 2025	27.44	27.44	27.44	27.44	27.44	-2.33%	-
Dec 23, 2025	27.51	28.10	27.51	28.10	28.10	3.81%	32
Dec 22, 2025	27.07	27.07	27.07	27.07	27.07	-0.50%	-
Dec 19, 2025	27.20	27.20	27.20	27.20	27.20	2.56%	-
Dec 18, 2025	26.51	26.52	26.51	26.52	26.52	-0.69%	103
Dec 17, 2025	26.71	26.71	26.71	26.71	26.71	0.41%	-
Dec 16, 2025	26.60	26.60	26.60	26.60	26.60	-3.64%	-
Dec 15, 2025	27.60	27.60	27.60	27.60	27.60	0.05%	-
Dec 12, 2025	27.00	27.59	27.00	27.59	27.59	5.29%	110
Dec 11, 2025	26.20	26.20	26.20	26.20	26.20	-0.40%	-
Dec 10, 2025	26.31	26.31	26.31	26.31	26.31	-0.02%	-
Dec 9, 2025	26.31	26.31	26.31	26.31	26.31	-1.85%	171
Dec 8, 2025	26.81	26.81	26.81	26.81	26.81	-0.94%	-