FRA:XMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	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
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