FRA:XMF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	38.67	38.67	38.67	38.67	38.67	-0.85%	-
Sep 11, 2026	38.14	39.00	38.14	39.00	39.00	1.36%	100
Sep 10, 2026	38.11	38.48	38.11	38.48	38.48	2.04%	78
Sep 9, 2026	37.71	37.71	37.71	37.71	37.71	-2.56%	1
Sep 8, 2026	38.70	38.70	38.70	38.70	38.70	2.02%	-
Sep 7, 2026	37.93	37.93	37.93	37.93	37.93	-0.95%	-
Sep 4, 2026	38.30	38.30	38.30	38.30	38.30	-2.31%	-
Sep 3, 2026	38.41	39.20	38.41	39.20	39.20	2.62%	400
Sep 2, 2026	37.08	38.20	37.08	38.20	38.20	2.50%	400
Sep 1, 2026	37.27	37.27	37.27	37.27	37.27	-0.61%	-
Aug 31, 2026	37.20	38.49	37.20	37.50	37.50	2.49%	800
Aug 28, 2026	36.59	36.59	36.59	36.59	36.59	-0.57%	-
Aug 27, 2026	35.94	36.80	35.94	36.80	36.80	0.55%	300
Aug 26, 2026	35.59	36.60	35.59	36.60	36.60	1.67%	355
Aug 25, 2026	35.18	36.00	35.18	36.00	36.00	1.41%	187
Aug 24, 2026	34.95	35.50	34.95	35.50	35.50	1.18%	200
Aug 21, 2026	35.09	35.09	35.09	35.09	35.09	0.85%	-
Aug 20, 2026	34.79	34.79	34.79	34.79	34.79	-0.93%	-
Aug 19, 2026	35.12	35.12	35.12	35.12	35.12	-6.60%	-
Aug 18, 2026	36.95	37.60	36.95	37.60	37.60	0.52%	40
Aug 17, 2026	37.40	37.40	37.40	37.40	37.40	0.52%	-
Aug 14, 2026	37.21	37.21	37.21	37.21	37.21	-0.25%	-
Aug 13, 2026	37.30	37.30	37.30	37.30	37.30	1.58%	-
Aug 12, 2026	36.72	36.72	36.72	36.72	36.72	1.44%	-
Aug 11, 2026	36.20	36.20	36.20	36.20	36.20	3.08%	-
Aug 10, 2026	35.91	36.10	35.12	35.12	35.12	-6.35%	800
Aug 7, 2026	36.62	37.66	36.62	37.50	37.50	2.24%	1,000
Aug 6, 2026	36.68	36.68	36.68	36.68	36.68	-1.27%	-
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%	-