FRA:XMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	32.47	33.40	32.00	33.00	-	0.33%	-
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%	-
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	1.22%	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