FRA:1NBA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	68.94	69.86	68.94	69.12	69.12	-0.23%	181
Jun 1, 2026	69.16	69.28	68.48	69.28	69.28	0.90%	688
May 29, 2026	70.18	70.18	68.66	68.66	68.66	-3.76%	150
May 28, 2026	71.52	71.52	71.34	71.34	71.34	-1.38%	202
May 27, 2026	70.48	72.40	70.48	72.34	72.34	0.92%	128
May 26, 2026	72.30	72.30	71.68	71.68	71.68	-0.33%	1,114
May 25, 2026	71.92	71.92	71.92	71.92	71.92	0.20%	-
May 22, 2026	71.32	72.12	71.32	71.78	71.78	0.20%	625
May 21, 2026	70.26	71.64	70.26	71.64	71.64	0.45%	918
May 20, 2026	69.84	71.32	69.84	71.32	71.32	1.51%	841
May 19, 2026	69.48	70.30	69.48	70.26	70.26	0.37%	173
May 18, 2026	68.54	70.08	68.54	70.00	70.00	1.10%	306
May 15, 2026	69.24	69.24	69.24	69.24	69.24	0.29%	-
May 14, 2026	68.12	69.04	68.12	69.04	69.04	1.32%	20
May 13, 2026	67.90	68.14	67.76	68.14	68.14	1.04%	382
May 12, 2026	67.42	67.50	67.42	67.44	67.44	-0.82%	810
May 11, 2026	67.60	68.00	67.60	68.00	68.00	0.77%	5
May 8, 2026	67.52	67.52	67.48	67.48	67.48	-2.32%	14
May 7, 2026	68.92	69.08	68.92	69.08	69.08	-0.60%	120
May 6, 2026	68.92	70.20	68.92	70.20	69.50	1.74%	761
May 5, 2026	64.90	69.10	64.90	69.00	68.31	9.04%	2,756
May 4, 2026	64.16	64.16	63.28	63.28	62.65	-1.43%	20
Apr 30, 2026	61.52	64.20	61.52	64.20	63.56	1.10%	190
Apr 29, 2026	63.50	63.50	63.50	63.50	62.87	0.47%	-
Apr 28, 2026	62.80	63.20	62.80	63.20	62.57	0.67%	200
Apr 27, 2026	62.04	62.78	62.04	62.78	62.15	2.05%	88
Apr 24, 2026	61.52	61.52	61.52	61.52	60.91	0.42%	-
Apr 23, 2026	61.26	61.26	61.26	61.26	60.65	-1.98%	-
Apr 22, 2026	62.22	62.50	62.22	62.50	61.88	-2.10%	95
Apr 21, 2026	63.84	63.84	63.84	63.84	63.20	-0.25%	-
Apr 20, 2026	64.02	64.02	63.46	64.00	63.36	-0.44%	262
Apr 17, 2026	64.06	64.28	64.06	64.28	63.64	0.63%	200
Apr 16, 2026	63.74	63.88	63.74	63.88	63.24	0.28%	100
Apr 15, 2026	63.58	63.76	63.58	63.70	63.06	-0.09%	290
Apr 14, 2026	63.76	63.76	63.76	63.76	63.12	0.03%	-
Apr 13, 2026	63.24	64.02	63.24	63.74	63.10	-1.51%	181
Apr 10, 2026	64.14	64.72	64.00	64.72	64.07	1.67%	507
Apr 9, 2026	62.98	63.68	62.98	63.66	63.03	0.44%	504
Apr 8, 2026	63.38	63.38	63.38	63.38	62.75	3.43%	240
Apr 7, 2026	61.28	61.28	61.28	61.28	60.67	-0.87%	-
Apr 2, 2026	61.08	61.82	61.08	61.82	61.20	2.38%	50
Apr 1, 2026	60.30	60.38	60.30	60.38	59.78	0.27%	350
Mar 31, 2026	60.22	60.22	60.22	60.22	59.62	1.62%	-
Mar 30, 2026	58.64	59.30	58.64	59.26	58.67	0.44%	783
Mar 27, 2026	59.00	59.00	58.40	59.00	58.41	-0.74%	579
Mar 26, 2026	59.18	59.78	59.18	59.44	58.85	0.17%	389
Mar 25, 2026	58.74	59.34	58.74	59.34	58.75	0.99%	244
Mar 24, 2026	58.60	58.76	58.60	58.76	58.17	1.77%	1
Mar 23, 2026	57.14	57.74	57.14	57.74	57.16	-0.31%	240
Mar 20, 2026	60.12	60.22	57.92	57.92	57.34	-2.66%	168