FRA:1NR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	13.37	13.37	13.37	13.37	-	1.71%	-
Jul 17, 2026	13.00	13.15	13.00	13.15	13.15	-1.31%	-
Jul 16, 2026	13.32	13.32	13.32	13.32	13.32	-2.09%	-
Jul 15, 2026	13.61	13.61	13.61	13.61	13.61	1.04%	-
Jul 14, 2026	13.47	13.47	13.47	13.47	13.47	-2.43%	-
Jul 13, 2026	13.80	13.80	13.80	13.80	13.80	2.26%	150
Jul 10, 2026	13.50	13.50	13.50	13.50	13.50	1.05%	-
Jul 9, 2026	13.36	13.36	13.36	13.36	13.36	1.21%	-
Jul 8, 2026	13.20	13.20	13.20	13.20	13.20	0.92%	-
Jul 7, 2026	13.08	13.08	13.08	13.08	13.08	-3.29%	-
Jul 6, 2026	12.87	13.52	12.87	13.52	13.52	0.22%	11
Jul 3, 2026	13.15	13.49	13.15	13.49	13.49	-0.77%	80
Jul 2, 2026	13.61	13.61	13.60	13.60	13.60	0.22%	-
Jul 1, 2026	13.57	13.57	13.57	13.57	13.57	1.99%	-
Jun 30, 2026	13.30	13.30	13.30	13.30	13.30	-1.25%	-
Jun 29, 2026	13.51	13.51	13.51	13.51	13.47	0.37%	-
Jun 26, 2026	13.46	13.46	13.46	13.46	13.42	-0.15%	-
Jun 25, 2026	13.48	13.48	13.48	13.48	13.44	-2.00%	-
Jun 24, 2026	13.66	13.88	13.66	13.75	13.71	-0.90%	650
Jun 23, 2026	13.95	13.95	13.88	13.88	13.84	0.84%	-
Jun 22, 2026	13.76	13.76	13.76	13.76	13.72	-1.04%	-
Jun 19, 2026	13.91	13.91	13.91	13.91	13.87	-0.11%	-
Jun 18, 2026	13.92	13.92	13.92	13.92	13.88	0.91%	-
Jun 17, 2026	13.80	13.80	13.80	13.80	13.76	-0.33%	-
Jun 16, 2026	13.84	13.84	13.84	13.84	13.80	-0.07%	-
Jun 15, 2026	13.86	14.25	13.85	13.85	13.81	-3.15%	719
Jun 12, 2026	13.90	14.30	13.90	14.30	14.26	2.80%	200
Jun 11, 2026	13.80	13.91	13.80	13.91	13.87	1.42%	-
Jun 10, 2026	13.72	13.72	13.72	13.72	13.68	-4.62%	-
Jun 9, 2026	14.38	14.38	14.38	14.38	14.34	2.97%	10
Jun 8, 2026	13.97	13.97	13.97	13.97	13.93	-1.72%	-
Jun 5, 2026	14.21	14.21	14.21	14.21	14.17	-0.63%	-
Jun 4, 2026	14.34	14.34	14.30	14.30	14.26	-2.26%	-
Jun 3, 2026	14.63	14.63	14.63	14.63	14.59	2.13%	-
Jun 2, 2026	14.33	14.33	14.33	14.33	14.29	-0.62%	-
Jun 1, 2026	14.44	14.44	14.42	14.42	14.38	0.14%	-
May 29, 2026	14.39	14.79	14.39	14.40	14.36	-0.91%	7
May 28, 2026	14.50	14.57	14.50	14.57	14.49	1.36%	-
May 27, 2026	14.36	14.75	14.36	14.37	14.29	2.06%	90
May 26, 2026	14.08	14.08	14.08	14.08	14.01	-1.64%	-
May 25, 2026	14.32	14.32	14.32	14.32	14.24	-0.59%	-
May 22, 2026	14.17	14.40	14.00	14.40	14.32	3.78%	1,409
May 21, 2026	13.88	13.88	13.88	13.88	13.80	-1.18%	-
May 20, 2026	14.04	14.04	14.04	14.04	13.97	-0.28%	-
May 19, 2026	14.14	14.14	14.08	14.08	14.01	-0.46%	250
May 18, 2026	14.15	14.15	14.15	14.15	14.07	-1.22%	-
May 15, 2026	13.90	14.32	13.90	14.32	14.24	-3.80%	710
May 14, 2026	14.49	14.89	14.49	14.89	14.81	3.26%	20
May 13, 2026	14.22	14.42	14.22	14.42	14.34	1.62%	-
May 12, 2026	14.19	14.19	14.19	14.19	14.11	0.92%	-