FRA:1NR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	14.10	14.10	14.10	14.10	-	4.25%	-
Apr 22, 2026	13.52	13.52	13.52	13.52	13.52	-0.95%	-
Apr 21, 2026	13.65	13.65	13.65	13.65	13.65	-1.02%	-
Apr 20, 2026	13.56	13.79	13.56	13.79	13.79	-1.22%	-
Apr 17, 2026	14.01	14.01	13.96	13.96	13.96	-2.72%	-
Apr 16, 2026	14.25	14.35	14.25	14.35	14.35	1.77%	-
Apr 15, 2026	14.10	14.10	14.10	14.10	14.10	-1.57%	-
Apr 14, 2026	14.27	14.33	14.27	14.33	14.33	-1.48%	-
Apr 13, 2026	14.54	14.54	14.54	14.54	14.54	-1.22%	-
Apr 10, 2026	14.65	14.72	14.65	14.72	14.72	-0.84%	-
Apr 9, 2026	14.77	14.85	14.77	14.85	14.85	0.44%	-
Apr 8, 2026	14.78	14.78	14.78	14.78	14.78	-3.15%	-
Apr 7, 2026	15.26	15.26	15.26	15.26	15.26	5.42%	1
Apr 2, 2026	14.28	14.48	14.28	14.48	14.48	0.98%	-
Apr 1, 2026	14.33	14.74	14.33	14.34	14.34	0.10%	350
Mar 31, 2026	14.32	14.32	14.32	14.32	14.32	-0.28%	-
Mar 30, 2026	14.36	14.36	14.36	14.36	14.32	-0.42%	-
Mar 27, 2026	14.36	14.42	14.36	14.42	14.38	-0.17%	-
Mar 26, 2026	14.28	14.45	14.28	14.45	14.41	-1.40%	-
Mar 25, 2026	13.92	14.65	13.92	14.65	14.61	7.52%	-
Mar 24, 2026	13.63	13.63	13.63	13.63	13.59	-1.05%	-
Mar 23, 2026	13.77	13.77	13.77	13.77	13.73	-0.07%	200
Mar 20, 2026	13.71	13.78	13.71	13.78	13.74	-1.18%	100
Mar 19, 2026	13.95	13.95	13.95	13.95	13.91	0.69%	-
Mar 18, 2026	13.85	13.85	13.85	13.85	13.81	0.98%	-
Mar 17, 2026	13.63	13.72	13.63	13.72	13.68	1.63%	-
Mar 16, 2026	13.50	13.50	13.50	13.50	13.46	0.26%	-
Mar 13, 2026	13.46	13.46	13.46	13.46	13.42	-2.43%	-
Mar 12, 2026	13.37	13.80	13.37	13.80	13.76	3.57%	320
Mar 11, 2026	13.32	13.32	13.32	13.32	13.29	1.14%	-
Mar 10, 2026	13.17	13.17	13.17	13.17	13.14	-2.44%	-
Mar 9, 2026	13.28	13.50	13.28	13.50	13.46	1.47%	75
Mar 6, 2026	13.30	13.31	13.30	13.31	13.27	0.76%	-
Mar 5, 2026	13.25	13.65	13.21	13.21	13.17	-0.94%	140
Mar 4, 2026	13.33	13.33	13.33	13.33	13.30	-0.30%	-
Mar 3, 2026	13.37	13.37	13.37	13.37	13.33	-0.41%	-
Mar 2, 2026	13.49	13.89	13.43	13.43	13.39	2.95%	14
Feb 27, 2026	13.04	13.04	13.04	13.04	13.01	1.36%	-
Feb 26, 2026	12.14	12.87	12.14	12.87	12.79	5.41%	200
Feb 25, 2026	12.21	12.21	12.21	12.21	12.14	0.21%	-
Feb 24, 2026	12.18	12.18	12.18	12.18	12.11	-2.99%	-
Feb 23, 2026	12.11	12.56	12.11	12.56	12.49	3.67%	220
Feb 20, 2026	12.11	12.11	12.11	12.11	12.04	0.83%	-
Feb 19, 2026	12.01	12.01	12.01	12.01	11.94	0.54%	-
Feb 18, 2026	11.95	11.95	11.95	11.95	11.88	-0.99%	-
Feb 17, 2026	11.92	12.07	11.92	12.07	12.00	1.00%	-
Feb 16, 2026	11.95	11.95	11.95	11.95	11.88	-0.79%	-
Feb 13, 2026	11.69	12.04	11.69	12.04	11.97	0.33%	300
Feb 12, 2026	11.97	12.12	11.97	12.00	11.93	0.46%	400
Feb 11, 2026	11.89	11.95	11.89	11.95	11.88	1.40%	-