FRA:1NR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	14.33	14.33	14.33	14.33	-	-0.62%	-
Jun 1, 2026	14.44	14.44	14.42	14.42	14.42	0.14%	-
May 29, 2026	14.39	14.79	14.39	14.40	14.40	-0.91%	7
May 28, 2026	14.50	14.57	14.50	14.57	14.53	1.36%	-
May 27, 2026	14.36	14.75	14.36	14.37	14.33	2.06%	90
May 26, 2026	14.08	14.08	14.08	14.08	14.04	-1.64%	-
May 25, 2026	14.32	14.32	14.32	14.32	14.28	-0.59%	-
May 22, 2026	14.17	14.40	14.00	14.40	14.36	3.78%	1,409
May 21, 2026	13.88	13.88	13.88	13.88	13.84	-1.18%	-
May 20, 2026	14.04	14.04	14.04	14.04	14.00	-0.28%	-
May 19, 2026	14.14	14.14	14.08	14.08	14.04	-0.46%	250
May 18, 2026	14.15	14.15	14.15	14.15	14.11	-1.22%	-
May 15, 2026	13.90	14.32	13.90	14.32	14.28	-3.80%	710
May 14, 2026	14.49	14.89	14.49	14.89	14.85	3.26%	20
May 13, 2026	14.22	14.42	14.22	14.42	14.38	1.62%	-
May 12, 2026	14.19	14.19	14.19	14.19	14.15	0.92%	-
May 11, 2026	14.06	14.06	14.06	14.06	14.02	-2.97%	8
May 8, 2026	14.49	14.49	14.49	14.49	14.45	-0.10%	-
May 7, 2026	14.21	14.50	14.21	14.50	14.46	-0.65%	225
May 6, 2026	14.37	14.60	14.37	14.60	14.56	-0.34%	80
May 5, 2026	14.32	14.65	14.32	14.65	14.61	1.88%	59
May 4, 2026	14.37	14.38	14.37	14.38	14.34	0.24%	-
Apr 30, 2026	14.34	14.34	14.34	14.34	14.30	-4.35%	-
Apr 29, 2026	14.64	15.03	14.64	15.03	14.95	1.79%	11
Apr 28, 2026	15.10	15.10	14.77	14.77	14.69	0.34%	4
Apr 27, 2026	14.52	14.93	14.52	14.72	14.64	3.59%	90
Apr 24, 2026	14.21	14.21	14.21	14.21	14.13	0.78%	-
Apr 23, 2026	14.10	14.10	14.10	14.10	14.02	4.25%	-
Apr 22, 2026	13.52	13.52	13.52	13.52	13.45	-0.95%	-
Apr 21, 2026	13.65	13.65	13.65	13.65	13.58	-1.02%	-
Apr 20, 2026	13.56	13.79	13.56	13.79	13.72	-1.22%	-
Apr 17, 2026	14.01	14.01	13.96	13.96	13.89	-2.72%	-
Apr 16, 2026	14.25	14.35	14.25	14.35	14.28	1.77%	-
Apr 15, 2026	14.10	14.10	14.10	14.10	14.03	-1.57%	-
Apr 14, 2026	14.27	14.33	14.27	14.33	14.25	-1.48%	-
Apr 13, 2026	14.54	14.54	14.54	14.54	14.47	-1.22%	-
Apr 10, 2026	14.65	14.72	14.65	14.72	14.65	-0.84%	-
Apr 9, 2026	14.77	14.85	14.77	14.85	14.77	0.44%	-
Apr 8, 2026	14.78	14.78	14.78	14.78	14.71	-3.15%	-
Apr 7, 2026	15.26	15.26	15.26	15.26	15.18	5.42%	1
Apr 2, 2026	14.28	14.48	14.28	14.48	14.40	0.98%	-
Apr 1, 2026	14.33	14.74	14.33	14.34	14.26	0.10%	350
Mar 31, 2026	14.32	14.32	14.32	14.32	14.25	-0.02%	-
Mar 30, 2026	14.36	14.36	14.36	14.36	14.25	-0.42%	-
Mar 27, 2026	14.36	14.42	14.36	14.42	14.31	-0.17%	-
Mar 26, 2026	14.28	14.45	14.28	14.45	14.33	-1.40%	-
Mar 25, 2026	13.92	14.65	13.92	14.65	14.54	7.52%	-
Mar 24, 2026	13.63	13.63	13.63	13.63	13.52	-1.05%	-
Mar 23, 2026	13.77	13.77	13.77	13.77	13.66	-0.07%	200
Mar 20, 2026	13.71	13.78	13.71	13.78	13.67	-1.18%	100