FRA:XMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	29.01	29.70	28.90	29.70	29.70	1.50%	1,885
Apr 1, 2026	29.26	29.26	29.26	29.26	29.26	6.73%	-
Mar 31, 2026	27.41	27.41	27.41	27.41	27.41	-1.97%	-
Mar 30, 2026	27.04	27.96	27.04	27.96	27.96	-0.32%	180
Mar 27, 2026	28.05	28.05	28.05	28.05	27.62	-	-
Mar 26, 2026	28.05	28.05	28.05	28.05	27.62	-1.16%	-
Mar 25, 2026	28.38	28.38	28.38	28.38	27.95	2.94%	-
Mar 24, 2026	27.57	27.57	27.57	27.57	27.15	2.85%	-
Mar 23, 2026	26.84	26.84	26.81	26.81	26.40	-3.72%	2,500
Mar 20, 2026	27.84	27.84	27.84	27.84	27.41	-0.07%	-
Mar 19, 2026	27.86	27.86	27.86	27.86	27.43	-1.55%	-
Mar 18, 2026	28.30	28.30	28.30	28.30	27.87	2.57%	97
Mar 17, 2026	27.59	27.59	27.59	27.59	27.17	0.33%	-
Mar 16, 2026	27.50	27.50	27.50	27.50	27.08	-0.02%	-
Mar 13, 2026	27.51	27.51	27.51	27.51	27.09	0.82%	-
Mar 12, 2026	27.67	27.67	27.28	27.28	26.86	-7.49%	90
Mar 11, 2026	29.49	29.49	29.49	29.49	29.04	2.41%	1,000
Mar 10, 2026	28.80	28.80	28.80	28.80	28.36	2.77%	-
Mar 9, 2026	28.02	28.02	28.02	28.02	27.59	-3.96%	300
Mar 6, 2026	29.18	29.18	29.18	29.18	28.73	-0.44%	-
Mar 5, 2026	29.31	29.31	29.31	29.31	28.86	4.57%	-
Mar 4, 2026	28.03	28.03	28.03	28.03	27.60	-6.18%	-
Mar 3, 2026	29.87	29.87	29.87	29.87	29.41	-5.31%	-
Mar 2, 2026	31.55	31.55	31.55	31.55	31.06	-1.74%	97
Feb 27, 2026	32.11	32.11	32.11	32.11	31.61	1.99%	-
Feb 26, 2026	31.48	31.48	31.48	31.48	31.00	-0.51%	-
Feb 25, 2026	30.81	31.64	30.81	31.64	31.16	-1.12%	180
Feb 24, 2026	32.00	32.00	32.00	32.00	31.51	-3.51%	200
Feb 23, 2026	32.17	33.17	32.17	33.17	32.66	2.95%	400
Feb 20, 2026	32.22	32.22	32.22	32.22	31.72	-2.61%	-
Feb 19, 2026	33.01	33.08	33.01	33.08	32.57	0.88%	17
Feb 18, 2026	31.87	32.79	31.87	32.79	32.29	2.71%	80
Feb 17, 2026	32.01	32.01	31.41	31.93	31.44	-1.77%	234
Feb 16, 2026	32.30	32.50	32.30	32.50	32.00	-1.53%	1,946
Feb 13, 2026	33.01	33.01	33.01	33.01	32.50	-4.84%	-
Feb 12, 2026	33.62	34.69	33.62	34.69	34.16	4.44%	1,017
Feb 11, 2026	32.98	33.21	32.98	33.21	32.70	1.79%	90
Feb 10, 2026	32.63	32.63	32.63	32.63	32.13	1.01%	-
Feb 9, 2026	32.30	32.60	32.30	32.30	31.81	2.74%	1,924
Feb 6, 2026	31.51	31.51	31.44	31.44	30.96	1.58%	440
Feb 5, 2026	30.25	30.95	30.25	30.95	30.48	3.20%	261
Feb 4, 2026	29.99	29.99	29.99	29.99	29.53	0.77%	-
Feb 3, 2026	29.76	29.76	29.76	29.76	29.31	4.73%	-
Feb 2, 2026	28.42	28.42	28.42	28.42	27.98	-3.32%	-
Jan 30, 2026	29.39	29.39	29.39	29.39	28.94	-1.36%	-
Jan 29, 2026	29.15	29.80	29.15	29.80	29.34	3.45%	120
Jan 28, 2026	28.80	28.80	28.80	28.80	28.36	-1.40%	-
Jan 27, 2026	29.17	29.21	29.17	29.21	28.76	0.60%	17
Jan 26, 2026	29.04	29.04	29.04	29.04	28.59	-1.24%	-
Jan 23, 2026	29.40	29.40	29.40	29.40	28.95	2.40%	-