FRA:XMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
May 27, 2026	31.66	31.66	31.66	31.66	31.66	-4.05%	245
May 26, 2026	32.31	33.00	32.31	33.00	33.00	1.21%	245
May 25, 2026	32.09	32.90	32.09	32.60	32.60	-0.44%	230
May 22, 2026	32.05	32.79	32.05	32.75	32.75	-0.77%	647
May 21, 2026	32.40	33.09	32.40	33.00	33.00	1.93%	2,240
May 20, 2026	32.00	32.38	32.00	32.38	32.38	-0.38%	679
May 19, 2026	31.49	32.90	31.49	32.50	32.50	3.17%	4,040
May 18, 2026	30.58	31.50	30.58	31.50	31.50	-0.66%	1,800
May 15, 2026	30.09	31.90	30.09	31.71	31.71	4.90%	7,920
May 14, 2026	30.23	30.23	30.23	30.23	30.23	-5.91%	-
May 13, 2026	31.16	32.55	31.16	32.13	32.13	1.37%	1,324
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%	-