FRA:0NU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.66	40.66	40.66	40.66	-	-1.63%	-
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%	-
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