FRA:0NU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	34.23	34.23	32.35	32.53	32.53	-4.66%	-
Mar 26, 2026	33.48	34.72	33.48	34.12	34.12	1.31%	-
Mar 25, 2026	33.95	34.84	33.57	33.68	33.68	-1.29%	-
Mar 24, 2026	34.77	34.77	33.64	34.12	34.12	-1.50%	-
Mar 23, 2026	33.83	34.66	33.72	34.64	34.64	1.76%	30
Mar 20, 2026	35.12	35.29	34.00	34.04	34.04	-3.51%	30
Mar 19, 2026	35.79	35.79	34.89	35.28	35.28	-2.03%	100
Mar 18, 2026	36.26	36.35	35.88	36.01	36.01	0.03%	-
Mar 17, 2026	34.70	36.12	34.70	36.00	36.00	2.59%	150
Mar 16, 2026	34.46	35.16	34.46	35.09	35.09	2.27%	-
Mar 13, 2026	33.82	34.31	33.60	34.31	34.31	1.69%	-
Mar 12, 2026	32.96	33.74	32.96	33.74	33.74	2.52%	345
Mar 11, 2026	33.42	33.42	32.82	32.91	32.91	-1.61%	-
Mar 10, 2026	34.08	34.08	32.51	33.45	33.45	-1.88%	-
Mar 9, 2026	33.41	34.09	33.05	34.09	34.09	-0.03%	4
Mar 6, 2026	34.46	34.95	34.07	34.10	34.10	-1.84%	-
Mar 5, 2026	34.47	35.33	34.47	34.74	34.74	0.72%	-
Mar 4, 2026	34.22	35.05	34.22	34.49	34.49	-0.92%	146
Mar 3, 2026	33.61	35.04	33.61	34.81	34.81	0.93%	195
Mar 2, 2026	31.52	34.49	31.52	34.49	34.49	7.11%	115
Feb 27, 2026	33.69	33.69	32.20	32.20	32.20	-4.17%	100
Feb 26, 2026	38.54	40.51	32.61	33.60	33.60	3.04%	655
Feb 25, 2026	31.87	32.61	30.82	32.61	32.61	1.62%	310
Feb 24, 2026	31.84	32.56	31.32	32.09	32.09	1.58%	-
Feb 23, 2026	32.95	32.95	31.59	31.59	31.59	-6.23%	31
Feb 20, 2026	34.86	34.88	33.69	33.69	33.69	-4.07%	-
Feb 19, 2026	34.64	35.12	34.64	35.12	35.12	0.17%	-
Feb 18, 2026	34.22	35.23	34.21	35.06	35.06	1.65%	-
Feb 17, 2026	34.50	34.76	34.34	34.49	34.49	-0.66%	73
Feb 16, 2026	34.85	34.85	34.63	34.72	34.72	-1.17%	-
Feb 13, 2026	34.23	35.28	34.23	35.13	35.13	1.77%	-
Feb 12, 2026	34.56	34.56	33.76	34.52	34.52	-1.00%	-
Feb 11, 2026	35.01	35.01	34.26	34.87	34.87	-0.94%	-
Feb 10, 2026	34.51	35.43	34.51	35.20	35.20	0.89%	-
Feb 9, 2026	34.42	34.89	33.53	34.89	34.89	2.65%	418
Feb 6, 2026	32.74	33.99	32.74	33.99	33.99	4.55%	-
Feb 5, 2026	32.93	33.57	32.45	32.51	32.51	-1.34%	-
Feb 4, 2026	31.01	32.95	30.12	32.95	32.95	6.02%	-
Feb 3, 2026	34.22	34.22	30.80	31.08	31.08	-8.45%	183
Feb 2, 2026	33.15	34.32	33.15	33.95	33.95	2.79%	-
Jan 30, 2026	32.59	33.50	32.59	33.03	33.03	0.67%	530
Jan 29, 2026	35.01	35.01	32.53	32.81	32.81	-5.99%	150
Jan 28, 2026	34.61	35.27	34.43	34.90	34.90	2.17%	105
Jan 27, 2026	36.61	36.61	34.16	34.16	34.16	-6.00%	-
Jan 26, 2026	35.84	36.61	35.84	36.34	36.34	0.36%	-
Jan 23, 2026	36.46	36.46	35.98	36.21	36.21	-0.82%	134
Jan 22, 2026	35.43	36.51	35.43	36.51	36.51	2.67%	100
Jan 21, 2026	36.77	36.77	35.39	35.56	35.56	-3.34%	100
Jan 20, 2026	38.17	38.17	36.79	36.79	36.79	-3.18%	90
Jan 19, 2026	38.70	38.70	37.61	38.00	38.00	-3.63%	460