FRA:0NU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	48.57	50.45	48.57	49.73	49.73	3.07%	170
Jul 24, 2026	45.63	48.25	45.63	48.25	48.25	4.70%	-
Jul 23, 2026	45.97	46.41	45.95	46.08	46.08	-1.13%	200
Jul 22, 2026	46.81	46.81	46.37	46.61	46.61	-1.41%	-
Jul 21, 2026	48.38	48.40	47.07	47.27	47.27	-2.04%	156
Jul 20, 2026	47.67	48.27	47.45	48.26	48.26	0.03%	50
Jul 17, 2026	47.21	48.81	47.21	48.24	48.24	-1.23%	85
Jul 16, 2026	47.03	49.00	47.03	48.84	48.84	2.94%	135
Jul 15, 2026	48.41	48.62	47.02	47.45	47.45	-2.32%	-
Jul 14, 2026	48.17	49.04	46.41	48.57	48.57	0.63%	-
Jul 13, 2026	47.11	48.53	47.11	48.27	48.27	0.50%	125
Jul 10, 2026	48.66	50.02	48.03	48.03	48.03	-1.10%	-
Jul 9, 2026	46.84	48.56	45.85	48.56	48.56	3.20%	-
Jul 8, 2026	46.43	47.06	46.31	47.06	47.06	0.01%	-
Jul 7, 2026	45.27	48.44	45.27	47.05	47.05	2.91%	-
Jul 6, 2026	44.73	46.36	44.73	45.72	45.72	1.75%	-
Jul 3, 2026	44.88	45.00	44.88	44.94	44.94	0.19%	-
Jul 2, 2026	43.93	45.16	43.93	44.85	44.85	-0.27%	-
Jul 1, 2026	43.82	45.75	43.82	44.97	44.97	0.94%	-
Jun 30, 2026	44.18	44.55	44.18	44.55	44.55	0.46%	-
Jun 29, 2026	43.68	45.37	43.68	44.35	44.35	1.65%	-
Jun 26, 2026	40.66	43.63	40.66	43.63	43.63	5.55%	-
Jun 25, 2026	41.77	41.77	40.43	41.33	41.33	-1.14%	15
Jun 24, 2026	41.94	43.14	41.81	41.81	41.81	-0.76%	-
Jun 23, 2026	39.60	42.44	39.60	42.13	42.13	3.64%	-
Jun 22, 2026	40.00	40.65	40.00	40.65	40.65	1.69%	-
Jun 19, 2026	40.28	40.33	39.96	39.97	39.97	-1.96%	-
Jun 18, 2026	40.59	40.77	39.77	40.77	40.77	0.99%	-
Jun 17, 2026	41.43	41.43	40.37	40.37	40.37	-2.79%	160
Jun 16, 2026	42.05	42.05	40.84	41.53	41.53	-2.20%	-
Jun 15, 2026	42.99	42.99	42.22	42.47	42.47	-0.28%	250
Jun 12, 2026	42.41	42.59	41.87	42.59	42.59	0.61%	-
Jun 11, 2026	42.85	42.85	41.52	42.33	42.33	-1.34%	-
Jun 10, 2026	43.10	43.14	42.74	42.90	42.90	-2.14%	-
Jun 9, 2026	44.75	45.34	43.23	43.84	43.84	-2.21%	72
Jun 8, 2026	47.17	47.17	44.83	44.83	44.83	-3.69%	380
Jun 5, 2026	46.64	47.00	46.08	46.55	46.55	-2.30%	-
Jun 4, 2026	44.51	47.65	44.51	47.65	47.65	4.53%	-
Jun 3, 2026	47.12	47.12	45.58	45.58	45.58	-4.12%	25
Jun 2, 2026	46.96	47.54	46.82	47.54	47.54	-0.89%	85
Jun 1, 2026	44.64	47.97	44.64	47.97	47.97	7.79%	505
May 29, 2026	41.97	45.18	41.97	44.50	44.50	5.89%	100
May 28, 2026	41.01	42.50	40.98	42.03	42.03	4.46%	30
May 27, 2026	39.53	40.23	39.12	40.23	40.23	0.59%	80
May 26, 2026	40.97	40.97	39.81	40.00	40.00	-1.72%	-
May 25, 2026	40.70	40.70	40.70	40.70	40.70	0.88%	-
May 22, 2026	38.30	40.34	38.30	40.34	40.34	5.51%	100
May 21, 2026	38.22	39.15	38.22	38.24	38.24	-1.02%	-
May 20, 2026	42.19	42.19	38.58	38.63	38.63	-7.03%	125
May 19, 2026	40.14	42.07	40.14	41.55	41.55	1.85%	-