FRA:0NU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	47.12	47.12	45.71	45.86	45.86	-3.54%	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%	-
May 18, 2026	39.56	40.94	39.56	40.80	40.80	2.68%	100
May 15, 2026	38.11	39.77	38.11	39.73	39.73	3.53%	-
May 14, 2026	37.97	38.79	37.74	38.38	38.38	0.58%	-
May 13, 2026	37.54	38.16	37.29	38.16	38.16	0.94%	-
May 12, 2026	38.01	38.35	37.80	37.80	37.80	-1.11%	50
May 11, 2026	38.63	39.21	38.08	38.23	38.23	-1.37%	150
May 8, 2026	38.78	38.78	38.08	38.76	38.76	-0.81%	-
May 7, 2026	36.45	39.07	36.45	39.07	39.07	6.69%	-
May 6, 2026	36.80	36.90	36.28	36.62	36.62	-1.29%	-
May 5, 2026	37.09	38.28	37.00	37.10	37.10	-0.72%	140
May 4, 2026	35.90	37.46	35.90	37.37	37.37	7.43%	-
Apr 30, 2026	35.47	35.47	34.79	34.79	34.79	-3.11%	40
Apr 29, 2026	35.16	35.90	34.99	35.90	35.90	1.90%	-
Apr 28, 2026	34.42	35.67	34.42	35.23	35.23	1.85%	-
Apr 27, 2026	34.05	34.90	34.05	34.59	34.59	0.10%	-
Apr 24, 2026	33.42	34.56	33.33	34.56	34.56	3.47%	-
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