FRA, FMNB End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, FMNB: Leonardo S.p.a

28 Aug 2025

LAST: 48.26	CHANGE: 0.09	OPEN: 47.97	HIGH: 48.72	ASK: 0.00	VOLUME: 1.9K
LAST: 48.26	CHG(%): 0.19	PREV: 48.35	LOW: 47.77	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
28 Aug 25	47.97	48.72	47.77	48.26	1.9K
27 Aug 25	48.29	48.80	47.94	48.35	872
26 Aug 25	47.82	48.55	47.82	48.30	9K
25 Aug 25	46.88	48.70	46.88	48.30	14.4K
22 Aug 25	47.25	47.72	46.98	46.98	27K
21 Aug 25	45.15	47.08	45.15	47.05	6.3K
20 Aug 25	43.70	44.88	42.50	44.50	9K
19 Aug 25	48.09	48.52	44.11	44.46	9.1K
18 Aug 25	47.98	49.56	47.98	48.93	5.9K
15 Aug 25	47.94	47.94	45.96	46.42	8.4K

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	11.17
EPS Ratio:	1.34
PtB:	1.29
Shares:	37.65M
Market Cap:	1.817B

TECHNICAL INDICATORS

MA5:	48.04
MA10:	47.16
MA20:	47.00
MA50:	47.04
MA100:	47.72
MA200:	40.32
STO9:	74.51
STO14:	74.51
RSI14:	58.74
WPR14:	-14.99
MTM14:	3.52
ROC14:	0.08
ATR:	1.90
Week High:	48.80
Week Low:	45.15
Month High:	49.56
Month Low:	42.50
Year High:	56.40
Year Low:	19.67
Volatility:	7.50

RECENT DIVIDENDS

Date	Amount
23 Jun 2025	$0.52
24 Jun 2024	$0.28
22 May 2023	$0.14
20 Jun 2022	$0.14
22 Jun 2020	$0.14
20 May 2019	$0.14
22 May 2018	$0.14
22 May 2017	$0.14
23 May 2011	$0.41
24 May 2010	$0.41