FRA:1NC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 12, 2026	16.36	16.90	16.36	16.83	16.83	6.05%	8,621
Jun 11, 2026	15.54	15.87	15.44	15.87	15.87	2.28%	4,230
Jun 10, 2026	16.23	16.23	15.51	15.51	15.51	-5.45%	2,998
Jun 9, 2026	16.07	16.65	16.07	16.41	16.41	3.47%	2,417
Jun 8, 2026	16.10	16.10	15.86	15.86	15.86	-1.78%	410
Jun 5, 2026	16.27	16.49	16.14	16.14	16.14	-0.75%	1,940
Jun 4, 2026	15.60	16.50	15.60	16.27	16.27	2.37%	5,084
Jun 3, 2026	15.43	16.09	15.43	15.89	15.89	2.24%	1,232
Jun 2, 2026	15.37	15.63	15.37	15.54	15.54	-	15,031
Jun 1, 2026	15.83	15.83	15.54	15.54	15.54	-0.88%	5,339
May 29, 2026	15.63	16.00	15.63	15.68	15.68	0.64%	31,650
May 28, 2026	15.35	15.58	15.00	15.58	15.58	0.10%	3,310
May 27, 2026	14.70	15.56	14.70	15.56	15.56	6.49%	2,770
May 26, 2026	14.47	14.62	14.08	14.62	14.62	-2.55%	10,700
May 25, 2026	14.87	15.11	14.70	15.00	15.00	6.34%	13,475
May 22, 2026	14.14	14.17	14.10	14.10	14.10	-1.16%	606
May 21, 2026	13.73	14.31	13.37	14.27	14.27	1.73%	4,484
May 20, 2026	12.84	14.03	12.83	14.03	14.03	9.85%	19,143
May 19, 2026	13.10	13.21	12.59	12.77	12.77	-2.50%	19,701
May 18, 2026	13.40	13.40	13.10	13.10	13.10	-2.79%	2,852
May 15, 2026	13.70	13.79	13.47	13.47	13.47	-3.11%	4,422
May 14, 2026	13.70	14.24	13.70	13.91	13.91	1.09%	1,762
May 13, 2026	13.68	13.86	13.49	13.76	13.76	0.36%	2,741
May 12, 2026	14.06	14.16	13.71	13.71	13.71	-2.30%	8,611
May 11, 2026	14.50	14.54	13.97	14.03	14.03	-3.26%	15,852
May 8, 2026	14.65	14.86	14.50	14.50	14.50	-1.51%	1,140
May 7, 2026	15.17	15.25	14.72	14.72	14.72	-1.74%	2,472
May 6, 2026	14.65	15.32	14.65	14.98	14.98	1.23%	17,033
May 5, 2026	14.80	14.86	14.80	14.80	14.80	0.15%	1,990
May 4, 2026	16.17	16.23	14.45	14.78	14.78	-4.66%	3,051
Apr 30, 2026	15.29	15.63	15.29	15.50	15.50	2.73%	582
Apr 29, 2026	15.30	15.37	14.84	15.09	15.09	-1.86%	25,282
Apr 28, 2026	15.55	15.87	15.37	15.37	15.37	-1.36%	3,635
Apr 27, 2026	15.84	15.86	15.59	15.59	15.59	-1.49%	1,240
Apr 24, 2026	15.82	15.99	15.77	15.82	15.82	-0.05%	9,500
Apr 23, 2026	16.17	16.17	15.83	15.83	15.83	-2.28%	705
Apr 22, 2026	16.71	16.77	16.20	16.20	16.20	-3.01%	10,350
Apr 21, 2026	17.16	17.38	16.70	16.70	16.70	-2.36%	4,360
Apr 20, 2026	17.44	17.46	16.69	17.11	17.11	-6.38%	2,767
Apr 17, 2026	17.08	18.58	17.08	18.27	18.27	6.60%	2,264
Apr 16, 2026	17.89	17.90	17.14	17.14	17.14	-3.92%	457
Apr 15, 2026	17.90	17.90	17.72	17.84	17.84	2.67%	5,800
Apr 14, 2026	17.17	17.40	17.17	17.38	17.38	4.78%	540
Apr 13, 2026	16.60	16.60	16.51	16.58	16.58	-1.32%	1,760
Apr 10, 2026	17.02	17.08	16.81	16.81	16.81	0.05%	6,380
Apr 9, 2026	17.10	17.10	16.80	16.80	16.80	-6.42%	177
Apr 8, 2026	17.28	18.02	17.28	17.95	17.95	12.89%	4,106
Apr 7, 2026	16.61	16.76	15.90	15.90	15.90	-2.75%	1,775
Apr 2, 2026	16.40	16.40	15.75	16.35	16.35	-1.92%	650
Apr 1, 2026	16.26	16.67	16.26	16.67	16.67	2.65%	4,985