FRA:1NS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Jan 16, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jan 15, 2026	0.75	0.75	0.75	0.75	0.75	-	-
Jan 14, 2026	0.76	0.76	0.75	0.75	0.75	-6.25%	-
Jan 13, 2026	0.79	0.80	0.79	0.80	0.80	2.56%	-
Jan 12, 2026	0.79	0.79	0.78	0.78	0.78	-7.14%	-
Jan 9, 2026	0.83	0.84	0.83	0.84	0.84	1.82%	-
Jan 8, 2026	0.81	0.83	0.81	0.83	0.83	2.48%	-
Jan 7, 2026	0.80	0.81	0.80	0.81	0.81	-1.23%	-
Jan 6, 2026	0.81	0.82	0.81	0.82	0.82	-	-
Jan 5, 2026	0.80	0.82	0.80	0.82	0.82	0.62%	-
Jan 2, 2026	0.81	0.81	0.81	0.81	0.81	2.53%	-
Dec 30, 2025	0.79	0.79	0.79	0.79	0.79	1.28%	-
Dec 29, 2025	0.78	0.78	0.78	0.78	0.78	-2.50%	-
Dec 23, 2025	0.79	0.80	0.79	0.80	0.80	0.63%	-
Dec 22, 2025	0.79	0.80	0.79	0.80	0.80	2.58%	-
Dec 19, 2025	0.77	0.78	0.77	0.78	0.78	-1.90%	-
Dec 18, 2025	0.79	0.84	0.79	0.79	0.79	-	2,062
Dec 17, 2025	0.79	0.79	0.79	0.79	0.79	1.28%	-
Dec 16, 2025	0.77	0.83	0.77	0.78	0.78	-	1,000
Dec 15, 2025	0.78	0.78	0.78	0.78	0.78	0.65%	-
Dec 12, 2025	0.77	0.78	0.77	0.78	0.78	-	-
Dec 11, 2025	0.77	0.78	0.77	0.78	0.78	-1.27%	-
Dec 10, 2025	0.78	0.84	0.78	0.79	0.79	-	1,879
Dec 9, 2025	0.78	0.79	0.78	0.79	0.79	-1.88%	-
Dec 8, 2025	0.80	0.80	0.80	0.80	0.80	-1.23%	-
Dec 5, 2025	0.81	0.87	0.81	0.81	0.81	0.62%	147
Dec 4, 2025	0.81	0.81	0.81	0.81	0.81	-1.23%	-
Dec 3, 2025	0.81	0.82	0.81	0.82	0.82	-0.61%	-
Dec 2, 2025	0.81	0.82	0.81	0.82	0.82	3.14%	-
Dec 1, 2025	0.79	0.80	0.79	0.80	0.80	0.63%	-
Nov 28, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	-
Nov 27, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Nov 26, 2025	0.80	0.80	0.80	0.80	0.80	-2.44%	-
Nov 25, 2025	0.81	0.82	0.81	0.82	0.82	2.50%	1,000
Nov 24, 2025	0.80	0.80	0.80	0.80	0.80	-1.84%	-
Nov 21, 2025	0.80	0.82	0.80	0.82	0.82	1.24%	-
Nov 20, 2025	0.82	0.82	0.81	0.81	0.81	-1.23%	-
Nov 19, 2025	0.81	0.82	0.81	0.82	0.82	0.62%	-
Nov 18, 2025	0.81	0.81	0.81	0.81	0.81	-2.41%	-
Nov 17, 2025	0.83	0.83	0.83	0.83	0.83	0.61%	-