FRA:XMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	18.33	18.33	18.33	18.33	18.33	-0.12%	-
Nov 12, 2026	18.35	18.35	18.35	18.35	18.35	0.26%	-
Nov 11, 2026	18.30	18.30	18.30	18.30	18.30	0.02%	-
Nov 10, 2026	18.00	18.30	18.00	18.30	18.30	1.69%	500
Nov 9, 2026	17.44	18.00	17.44	18.00	18.00	2.25%	110
Nov 6, 2026	16.76	17.60	16.76	17.60	17.60	-0.44%	300
Nov 5, 2026	17.68	17.68	17.68	17.68	17.68	-3.04%	-
Nov 4, 2026	17.46	18.23	17.46	18.23	18.23	0.18%	843
Nov 3, 2026	17.60	18.20	17.60	18.20	18.20	0.18%	400
Nov 2, 2026	17.60	18.17	17.60	18.17	18.17	0.64%	300
Oct 30, 2026	18.05	18.05	18.05	18.05	18.05	-1.89%	-
Oct 29, 2026	18.19	18.65	17.97	18.40	18.40	3.78%	2,650
Oct 28, 2026	17.73	17.73	17.73	17.73	17.73	-3.38%	-
Oct 27, 2026	17.74	18.45	17.74	18.35	18.35	4.86%	400
Oct 26, 2026	17.50	17.50	17.50	17.50	17.50	-0.95%	100
Oct 23, 2026	17.31	18.28	17.31	17.67	17.67	-0.74%	6,139
Oct 22, 2026	17.80	17.80	17.80	17.80	17.80	-0.71%	-
Oct 21, 2026	17.93	17.93	17.93	17.93	17.93	2.45%	-
Oct 20, 2026	17.55	17.55	17.50	17.50	17.50	-4.37%	300
Oct 19, 2026	18.70	18.82	18.30	18.30	18.30	-	3,650
Oct 16, 2026	18.17	18.30	18.17	18.30	18.30	0.02%	200
Oct 15, 2026	18.20	18.30	18.00	18.30	18.30	-0.78%	445
Oct 14, 2026	18.65	18.65	18.44	18.44	18.44	-3.96%	1,343
Oct 13, 2026	18.62	19.58	18.62	19.20	19.20	2.81%	3,180
Oct 12, 2026	18.30	18.68	18.00	18.68	18.68	2.05%	600
Oct 9, 2026	18.14	18.72	18.14	18.30	18.30	-3.17%	124
Oct 8, 2026	18.50	18.96	18.50	18.90	18.90	-1.81%	1,610
Oct 7, 2026	18.81	19.25	18.81	19.25	19.25	0.25%	74
Oct 6, 2026	19.01	19.20	19.01	19.20	19.20	2.20%	17
Oct 5, 2026	18.79	18.79	18.79	18.79	18.79	1.34%	-
Oct 2, 2026	18.54	18.54	18.54	18.54	18.54	-1.66%	-
Oct 1, 2026	19.12	19.12	18.85	18.85	18.85	-2.84%	1,050
Sep 30, 2026	19.24	19.70	19.24	19.40	19.40	4.59%	1,063
Sep 29, 2026	18.55	18.55	18.55	18.55	18.55	-5.95%	-
Sep 28, 2026	19.23	20.00	19.23	20.00	19.72	2.84%	200
Sep 25, 2026	18.85	19.45	18.85	19.45	19.18	4.65%	500
Sep 24, 2026	18.99	18.99	18.15	18.58	18.32	-2.45%	500
Sep 23, 2026	19.05	19.05	19.05	19.05	18.78	-1.93%	400
Sep 22, 2026	19.05	19.43	19.05	19.43	19.15	1.70%	630
Sep 21, 2026	18.75	19.10	18.75	19.10	18.83	1.87%	800
Sep 18, 2026	18.75	18.75	18.75	18.75	18.49	-0.75%	180
Sep 17, 2026	18.89	18.89	18.89	18.89	18.63	-0.57%	-
Sep 16, 2026	19.00	19.00	19.00	19.00	18.73	1.23%	-
Sep 15, 2026	18.77	18.77	18.77	18.77	18.51	-2.92%	-
Sep 14, 2026	19.34	19.34	19.34	19.34	19.06	-0.85%	-
Sep 11, 2026	19.07	19.50	19.07	19.50	19.23	1.36%	200
Sep 10, 2026	19.05	19.24	19.05	19.24	18.97	2.04%	156
Sep 9, 2026	18.85	18.85	18.85	18.85	18.59	-2.56%	2
Sep 8, 2026	19.35	19.35	19.35	19.35	19.08	2.02%	-
Sep 7, 2026	18.97	18.97	18.97	18.97	18.70	-0.95%	-