FRA:XMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	35.97	37.39	35.97	37.15	37.15	1.78%	400
Aug 4, 2026	35.51	36.50	35.51	36.50	36.50	-0.82%	428
Aug 3, 2026	37.40	37.40	36.80	36.80	36.80	-1.62%	618
Jul 31, 2026	36.46	37.43	35.33	37.41	37.41	1.84%	571
Jul 30, 2026	35.39	36.73	35.39	36.73	36.73	-3.41%	400
Jul 29, 2026	36.54	38.03	36.54	38.03	38.03	-0.98%	697
Jul 28, 2026	38.40	38.40	38.40	38.40	38.40	-0.78%	150
Jul 27, 2026	38.20	39.12	38.20	38.70	38.70	0.31%	355
Jul 24, 2026	37.72	38.58	37.72	38.58	38.58	1.61%	433
Jul 23, 2026	37.97	37.97	37.97	37.97	37.97	1.21%	-
Jul 22, 2026	37.52	37.52	37.52	37.52	37.52	-1.56%	-
Jul 21, 2026	36.92	38.11	36.92	38.11	38.11	1.63%	1,922
Jul 20, 2026	36.97	37.50	36.60	37.50	37.50	6.10%	976
Jul 17, 2026	35.35	35.35	35.35	35.35	35.35	-5.32%	-
Jul 16, 2026	37.33	37.33	37.33	37.33	37.33	-3.79%	-
Jul 15, 2026	37.61	38.80	37.61	38.80	38.80	1.31%	250
Jul 14, 2026	37.26	38.30	37.26	38.30	38.30	-	300
Jul 13, 2026	37.91	38.30	37.91	38.30	38.30	3.15%	230
Jul 10, 2026	36.43	37.13	36.43	37.13	37.13	3.05%	400
Jul 9, 2026	36.03	36.03	36.03	36.03	36.03	-1.29%	-
Jul 8, 2026	36.41	36.50	36.41	36.50	36.50	0.21%	200
Jul 7, 2026	36.43	36.43	36.43	36.43	36.43	-2.61%	-
Jul 6, 2026	36.08	37.40	36.08	37.40	37.40	5.17%	1,451
Jul 3, 2026	35.56	35.56	35.56	35.56	35.56	-2.04%	-
Jul 2, 2026	35.24	36.30	35.24	36.30	36.30	5.75%	1,582
Jul 1, 2026	34.33	34.33	34.33	34.33	34.33	-1.35%	-
Jun 30, 2026	34.07	34.80	34.07	34.80	34.80	3.10%	30
Jun 29, 2026	33.75	33.75	33.75	33.75	33.75	-0.91%	-
Jun 26, 2026	34.06	34.06	34.06	34.06	34.06	-3.07%	-
Jun 25, 2026	34.30	35.14	34.30	35.14	35.14	3.08%	480
Jun 24, 2026	34.09	34.09	34.09	34.09	34.09	-3.43%	-
Jun 23, 2026	34.46	35.30	34.46	35.30	35.30	-0.84%	200
Jun 22, 2026	35.60	35.60	35.60	35.60	35.60	0.30%	-
Jun 19, 2026	34.70	35.50	34.70	35.50	35.50	-4.84%	10
Jun 18, 2026	35.76	37.30	35.76	37.30	37.30	8.10%	1,200
Jun 17, 2026	34.21	35.24	34.21	34.51	34.51	-2.04%	650
Jun 16, 2026	34.05	35.23	34.05	35.23	35.23	1.67%	101
Jun 15, 2026	34.65	34.65	34.65	34.65	34.65	-0.45%	-
Jun 12, 2026	34.11	34.80	34.11	34.80	34.80	2.65%	2,143
Jun 11, 2026	33.06	33.90	33.06	33.90	33.90	2.31%	200
Jun 10, 2026	33.14	33.14	33.14	33.14	33.14	0.78%	-
Jun 9, 2026	32.88	32.88	32.88	32.88	32.88	-3.29%	-
Jun 8, 2026	32.29	34.00	32.29	34.00	34.00	3.06%	773
Jun 5, 2026	33.05	33.05	32.99	32.99	32.99	-2.09%	200
Jun 4, 2026	32.53	33.70	32.53	33.70	33.70	2.11%	100
Jun 3, 2026	32.47	33.40	32.00	33.00	33.00	0.33%	2,201
Jun 2, 2026	31.41	32.89	31.41	32.89	32.89	3.59%	790
Jun 1, 2026	31.17	31.75	31.06	31.75	31.75	-0.31%	380
May 29, 2026	31.43	31.85	31.43	31.85	31.85	1.77%	1,000
May 28, 2026	31.30	31.30	31.30	31.30	31.30	-1.15%	-