FRA:XMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	31.16	32.55	31.16	32.55	-	2.70%	-
May 12, 2026	30.76	31.70	30.76	31.70	31.70	0.62%	1,257
May 11, 2026	30.15	31.50	30.15	31.50	31.50	5.70%	2,657
May 8, 2026	29.80	29.80	29.80	29.80	29.80	-2.31%	-
May 7, 2026	30.67	30.67	30.51	30.51	30.51	-0.28%	81
May 6, 2026	29.77	30.59	29.77	30.59	30.59	2.96%	50
May 5, 2026	29.71	29.71	29.71	29.71	29.71	0.10%	-
May 4, 2026	29.68	29.68	29.68	29.68	29.68	2.98%	-
Apr 30, 2026	28.82	28.82	28.82	28.82	28.82	-3.30%	-
Apr 29, 2026	29.81	29.81	29.81	29.81	29.81	0.15%	268
Apr 28, 2026	29.76	29.76	29.76	29.76	29.76	4.90%	-
Apr 27, 2026	28.37	28.37	28.37	28.37	28.37	0.05%	-
Apr 24, 2026	28.36	28.36	28.36	28.36	28.36	0.53%	-
Apr 23, 2026	28.21	28.21	28.21	28.21	28.21	-1.55%	-
Apr 22, 2026	28.61	28.65	28.61	28.65	28.65	-1.21%	79
Apr 21, 2026	29.00	29.00	29.00	29.00	29.00	-3.65%	-
Apr 20, 2026	30.10	30.10	30.10	30.10	30.10	-0.27%	90
Apr 17, 2026	29.40	30.18	29.40	30.18	30.18	0.85%	180
Apr 16, 2026	29.93	29.93	29.93	29.93	29.93	-2.21%	-
Apr 15, 2026	29.65	30.60	29.62	30.60	30.60	5.12%	100
Apr 14, 2026	29.11	29.11	29.11	29.11	29.11	-0.87%	-
Apr 13, 2026	29.37	29.37	29.37	29.37	29.37	0.19%	-
Apr 10, 2026	29.31	29.31	29.31	29.31	29.31	-1.06%	-
Apr 9, 2026	29.63	29.63	29.63	29.63	29.63	-1.02%	-
Apr 8, 2026	29.93	29.93	29.93	29.93	29.93	3.53%	-
Apr 7, 2026	28.91	28.91	28.91	28.91	28.91	-2.64%	-
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