FRA:XMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-6.08%	-
Sep 28, 2026	19.23	20.00	19.23	20.00	19.75	2.84%	200
Sep 25, 2026	18.85	19.45	18.85	19.45	19.20	4.65%	500
Sep 24, 2026	18.99	18.99	18.15	18.58	18.35	-2.45%	500
Sep 23, 2026	19.05	19.05	19.05	19.05	18.81	-1.93%	400
Sep 22, 2026	19.05	19.43	19.05	19.43	19.18	1.70%	630
Sep 21, 2026	18.75	19.10	18.75	19.10	18.86	1.87%	800
Sep 18, 2026	18.75	18.75	18.75	18.75	18.51	-0.75%	180
Sep 17, 2026	18.89	18.89	18.89	18.89	18.65	-0.57%	-
Sep 16, 2026	19.00	19.00	19.00	19.00	18.76	1.23%	-
Sep 15, 2026	18.77	18.77	18.77	18.77	18.53	-2.92%	-
Sep 14, 2026	19.34	19.34	19.34	19.34	19.09	-0.85%	-
Sep 11, 2026	19.07	19.50	19.07	19.50	19.25	1.36%	200
Sep 10, 2026	19.05	19.24	19.05	19.24	19.00	2.04%	156
Sep 9, 2026	18.85	18.85	18.85	18.85	18.62	-2.56%	2
Sep 8, 2026	19.35	19.35	19.35	19.35	19.10	2.02%	-
Sep 7, 2026	18.97	18.97	18.97	18.97	18.73	-0.95%	-
Sep 4, 2026	19.15	19.15	19.15	19.15	18.91	-2.31%	-
Sep 3, 2026	19.21	19.60	19.21	19.60	19.35	2.62%	800
Sep 2, 2026	18.54	19.10	18.54	19.10	18.86	2.50%	800
Sep 1, 2026	18.64	18.64	18.64	18.64	18.40	-0.61%	-
Aug 31, 2026	18.60	19.25	18.60	18.75	18.51	2.49%	1,600
Aug 28, 2026	18.30	18.30	18.30	18.30	18.06	-0.57%	-
Aug 27, 2026	17.97	18.40	17.97	18.40	18.17	0.55%	600
Aug 26, 2026	17.80	18.30	17.80	18.30	18.07	1.67%	710
Aug 25, 2026	17.59	18.00	17.59	18.00	17.77	1.41%	374
Aug 24, 2026	17.47	17.75	17.47	17.75	17.53	1.18%	400
Aug 21, 2026	17.54	17.54	17.54	17.54	17.32	0.85%	-
Aug 20, 2026	17.40	17.40	17.40	17.40	17.18	-0.93%	-
Aug 19, 2026	17.56	17.56	17.56	17.56	17.34	-6.60%	-
Aug 18, 2026	18.47	18.80	18.47	18.80	18.56	0.52%	80
Aug 17, 2026	18.70	18.70	18.70	18.70	18.46	0.52%	-