FRA:1NS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.64	0.64	0.64	0.64	0.64	2.40%	-
Mar 26, 2026	0.64	0.64	0.63	0.63	0.63	-6.02%	-
Mar 25, 2026	0.66	0.71	0.66	0.67	0.67	-2.21%	4,631
Mar 24, 2026	0.67	0.70	0.67	0.68	0.68	-4.23%	500
Mar 23, 2026	0.65	0.72	0.65	0.71	0.71	2.90%	8,930
Mar 20, 2026	0.68	0.69	0.68	0.69	0.69	-1.43%	-
Mar 19, 2026	0.69	0.70	0.69	0.70	0.70	6.06%	-
Mar 18, 2026	0.68	0.68	0.66	0.66	0.66	-1.49%	-
Mar 17, 2026	0.68	0.68	0.67	0.67	0.67	-5.63%	-
Mar 16, 2026	0.67	0.71	0.67	0.71	0.71	-10.13%	-
Mar 13, 2026	0.79	0.79	0.79	0.79	0.79	-3.07%	-
Mar 12, 2026	0.84	0.84	0.82	0.82	0.82	-1.81%	-
Mar 11, 2026	0.84	0.89	0.83	0.83	0.83	0.61%	400
Mar 10, 2026	0.84	0.84	0.83	0.83	0.83	-1.20%	-
Mar 9, 2026	0.83	0.84	0.83	0.84	0.84	3.09%	-
Mar 6, 2026	0.83	0.83	0.81	0.81	0.81	-	-
Mar 5, 2026	0.82	0.82	0.81	0.81	0.81	-5.26%	-
Mar 4, 2026	0.84	0.86	0.84	0.86	0.86	1.79%	-
Mar 3, 2026	0.85	0.85	0.84	0.84	0.84	-1.18%	-
Mar 2, 2026	0.84	0.85	0.84	0.85	0.85	3.03%	-
Feb 27, 2026	0.83	0.83	0.83	0.83	0.83	1.85%	-
Feb 26, 2026	0.81	0.81	0.81	0.81	0.81	-0.61%	-
Feb 25, 2026	0.80	0.82	0.80	0.82	0.82	1.87%	-
Feb 24, 2026	0.80	0.80	0.80	0.80	0.80	-0.62%	-
Feb 23, 2026	0.80	0.81	0.80	0.81	0.81	-	-
Feb 20, 2026	0.81	0.81	0.81	0.81	0.81	1.26%	-
Feb 19, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Feb 18, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Feb 17, 2026	0.80	0.80	0.80	0.80	0.80	-	-
Feb 16, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	-
Feb 13, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	-
Feb 12, 2026	0.82	0.82	0.80	0.80	0.80	-	-
Feb 11, 2026	0.80	0.80	0.80	0.80	0.80	0.63%	-
Feb 10, 2026	0.79	0.80	0.79	0.80	0.80	-	-
Feb 9, 2026	0.81	0.81	0.80	0.80	0.80	0.63%	-
Feb 6, 2026	0.78	0.79	0.78	0.79	0.79	1.94%	-
Feb 5, 2026	0.77	0.82	0.77	0.78	0.78	-0.64%	849
Feb 4, 2026	0.78	0.78	0.78	0.78	0.78	1.30%	-
Feb 3, 2026	0.77	0.77	0.77	0.77	0.77	-1.91%	-
Feb 2, 2026	0.76	0.82	0.76	0.79	0.79	0.64%	400
Jan 30, 2026	0.77	0.78	0.77	0.78	0.78	1.30%	-
Jan 29, 2026	0.76	0.81	0.76	0.77	0.77	1.99%	500
Jan 28, 2026	0.75	0.81	0.75	0.76	0.76	2.03%	669
Jan 27, 2026	0.75	0.75	0.74	0.74	0.74	2.07%	-
Jan 26, 2026	0.72	0.77	0.72	0.73	0.73	1.40%	1,200
Jan 23, 2026	0.72	0.72	0.72	0.72	0.72	-2.05%	-
Jan 22, 2026	0.74	0.74	0.73	0.73	0.73	-1.35%	-
Jan 21, 2026	0.72	0.74	0.72	0.74	0.74	-1.33%	-
Jan 20, 2026	0.75	0.75	0.75	0.75	0.75	-0.66%	7,000
Jan 19, 2026	0.75	0.76	0.75	0.76	0.76	0.67%	-