FRA:1NR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.36	14.42	14.36	14.42	14.42	-0.17%	-
Mar 26, 2026	14.28	14.45	14.28	14.45	14.45	-1.40%	-
Mar 25, 2026	13.92	14.65	13.92	14.65	14.65	7.52%	-
Mar 24, 2026	13.63	13.63	13.63	13.63	13.63	-1.05%	-
Mar 23, 2026	13.77	13.77	13.77	13.77	13.77	-0.07%	200
Mar 20, 2026	13.71	13.78	13.71	13.78	13.78	-1.18%	100
Mar 19, 2026	13.95	13.95	13.95	13.95	13.95	0.69%	-
Mar 18, 2026	13.85	13.85	13.85	13.85	13.85	0.98%	-
Mar 17, 2026	13.63	13.72	13.63	13.72	13.72	1.63%	-
Mar 16, 2026	13.50	13.50	13.50	13.50	13.50	0.26%	-
Mar 13, 2026	13.46	13.46	13.46	13.46	13.46	-2.43%	-
Mar 12, 2026	13.37	13.80	13.37	13.80	13.80	3.57%	320
Mar 11, 2026	13.32	13.32	13.32	13.32	13.32	1.14%	-
Mar 10, 2026	13.17	13.17	13.17	13.17	13.17	-2.44%	-
Mar 9, 2026	13.28	13.50	13.28	13.50	13.50	1.47%	75
Mar 6, 2026	13.30	13.31	13.30	13.31	13.31	0.76%	-
Mar 5, 2026	13.25	13.65	13.21	13.21	13.21	-0.94%	140
Mar 4, 2026	13.33	13.33	13.33	13.33	13.33	-0.30%	-
Mar 3, 2026	13.37	13.37	13.37	13.37	13.37	-0.41%	-
Mar 2, 2026	13.49	13.89	13.43	13.43	13.43	2.95%	14
Feb 27, 2026	13.04	13.04	13.04	13.04	13.04	1.36%	-
Feb 26, 2026	12.14	12.87	12.14	12.87	12.83	5.41%	200
Feb 25, 2026	12.21	12.21	12.21	12.21	12.17	0.21%	-
Feb 24, 2026	12.18	12.18	12.18	12.18	12.14	-2.99%	-
Feb 23, 2026	12.11	12.56	12.11	12.56	12.52	3.67%	220
Feb 20, 2026	12.11	12.11	12.11	12.11	12.08	0.83%	-
Feb 19, 2026	12.01	12.01	12.01	12.01	11.98	0.54%	-
Feb 18, 2026	11.95	11.95	11.95	11.95	11.91	-0.99%	-
Feb 17, 2026	11.92	12.07	11.92	12.07	12.03	1.00%	-
Feb 16, 2026	11.95	11.95	11.95	11.95	11.91	-0.79%	-
Feb 13, 2026	11.69	12.04	11.69	12.04	12.01	0.33%	300
Feb 12, 2026	11.97	12.12	11.97	12.00	11.97	0.46%	400
Feb 11, 2026	11.89	11.95	11.89	11.95	11.91	1.40%	-
Feb 10, 2026	11.78	11.78	11.78	11.78	11.75	-4.73%	-
Feb 9, 2026	11.97	12.37	11.97	12.37	12.33	4.79%	250
Feb 6, 2026	11.45	11.80	11.45	11.80	11.77	0.85%	-
Feb 5, 2026	11.70	11.70	11.70	11.70	11.67	0.73%	-
Feb 4, 2026	11.62	11.62	11.62	11.62	11.58	0.65%	-
Feb 3, 2026	11.54	11.54	11.54	11.54	11.51	-1.20%	-
Feb 2, 2026	11.70	11.70	11.68	11.68	11.65	3.41%	30
Jan 30, 2026	11.30	11.30	11.30	11.30	11.26	-5.91%	-
Jan 29, 2026	12.01	12.01	12.01	12.01	11.93	3.58%	4
Jan 28, 2026	11.59	11.59	11.59	11.59	11.52	0.13%	-
Jan 27, 2026	11.58	11.58	11.58	11.58	11.51	-2.40%	-
Jan 26, 2026	11.68	11.86	11.68	11.86	11.79	2.29%	300
Jan 23, 2026	11.60	11.60	11.60	11.60	11.53	0.83%	-
Jan 22, 2026	11.50	11.50	11.50	11.50	11.43	-0.39%	-
Jan 21, 2026	11.55	11.55	11.55	11.55	11.48	-4.27%	-
Jan 20, 2026	12.26	12.26	12.06	12.06	11.99	3.74%	389
Jan 19, 2026	11.63	11.63	11.63	11.63	11.56	-0.04%	-