FRA:0NU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	56.88	57.12	56.61	56.82	56.82	-0.65%	-
Aug 24, 2026	58.03	58.21	56.61	57.19	57.19	-1.43%	20
Aug 21, 2026	57.25	58.02	56.90	58.02	58.02	1.90%	400
Aug 20, 2026	55.66	57.05	55.12	56.94	56.94	1.77%	50
Aug 19, 2026	55.74	56.68	55.74	55.95	55.95	-1.03%	-
Aug 18, 2026	55.37	57.15	55.37	56.53	56.53	-0.19%	60
Aug 17, 2026	57.14	57.14	55.89	56.64	56.64	-1.31%	-
Aug 14, 2026	58.04	58.31	57.39	57.39	57.39	-2.36%	-
Aug 13, 2026	55.50	58.78	55.50	58.78	58.78	5.27%	-
Aug 12, 2026	55.26	55.84	54.59	55.84	55.84	0.36%	-
Aug 11, 2026	55.33	56.03	55.28	55.64	55.64	-0.23%	-
Aug 10, 2026	54.44	56.05	53.91	55.77	55.77	2.95%	-
Aug 7, 2026	51.68	54.17	51.68	54.17	54.17	3.69%	-
Aug 6, 2026	52.01	52.40	51.11	52.24	52.24	-0.85%	-
Aug 5, 2026	52.49	53.50	52.10	52.69	52.69	-1.40%	50
Aug 4, 2026	52.82	53.62	52.12	53.44	53.44	0.85%	-
Aug 3, 2026	51.05	52.99	51.05	52.99	52.99	3.66%	138
Jul 31, 2026	50.06	51.16	50.06	51.12	51.12	-0.51%	-
Jul 30, 2026	51.57	51.57	50.82	51.38	51.38	-1.04%	-
Jul 29, 2026	50.75	52.46	50.75	51.92	51.92	0.39%	-
Jul 28, 2026	49.07	51.86	49.07	51.72	51.72	4.01%	-
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