FRA:0NU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	34.31	34.31	32.79	33.40	33.40	-5.37%	-
Apr 22, 2026	34.87	35.29	34.72	35.29	35.29	1.13%	-
Apr 21, 2026	34.62	35.15	34.27	34.90	34.90	1.79%	-
Apr 20, 2026	33.38	34.31	33.38	34.28	34.28	0.81%	50
Apr 17, 2026	33.22	34.29	33.22	34.01	34.01	1.60%	1
Apr 16, 2026	32.20	33.49	32.20	33.47	33.47	3.49%	1
Apr 15, 2026	31.14	32.65	31.14	32.34	32.34	3.67%	-
Apr 14, 2026	31.42	31.93	31.20	31.20	31.20	-1.48%	-
Apr 13, 2026	28.88	31.78	28.88	31.67	31.67	8.39%	15
Apr 10, 2026	31.33	31.92	29.22	29.22	29.22	-7.33%	305
Apr 9, 2026	33.52	33.52	31.31	31.53	31.53	-6.55%	-
Apr 8, 2026	34.66	34.84	33.71	33.74	33.74	-0.44%	260
Apr 7, 2026	33.89	34.32	33.47	33.89	33.89	-4.55%	-
Apr 2, 2026	32.29	35.50	32.29	35.50	35.50	8.33%	20
Apr 1, 2026	32.79	32.97	32.77	32.77	32.77	-0.33%	-
Mar 31, 2026	33.00	33.24	32.77	32.88	32.88	-0.45%	130
Mar 30, 2026	32.44	33.61	32.44	33.03	33.03	1.54%	-
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%	-