FRA:1NS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Nov 14, 2025	0.83	0.83	0.83	0.83	0.83	-	-
Nov 13, 2025	0.82	0.83	0.82	0.83	0.83	-2.94%	-
Nov 12, 2025	0.83	0.85	0.83	0.85	0.85	1.80%	-
Nov 11, 2025	0.82	0.84	0.82	0.84	0.84	1.83%	-
Nov 10, 2025	0.79	0.82	0.79	0.82	0.82	-	-
Nov 7, 2025	0.81	0.82	0.81	0.82	0.82	-	-
Nov 6, 2025	0.80	0.82	0.80	0.82	0.82	3.14%	-
Nov 5, 2025	0.80	0.80	0.80	0.80	0.80	-	-
Nov 4, 2025	0.80	0.80	0.80	0.80	0.80	-1.85%	-
Nov 3, 2025	0.80	0.81	0.80	0.81	0.81	1.89%	-
Oct 31, 2025	0.79	0.80	0.79	0.80	0.80	-1.24%	-
Oct 30, 2025	0.80	0.81	0.80	0.81	0.81	1.90%	-
Oct 29, 2025	0.79	0.79	0.79	0.79	0.79	-	-
Oct 28, 2025	0.79	0.79	0.79	0.79	0.79	-1.25%	-
Oct 27, 2025	0.80	0.80	0.80	0.80	0.80	2.56%	-
Oct 24, 2025	0.78	0.78	0.78	0.78	0.78	-1.27%	-
Oct 23, 2025	0.78	0.85	0.78	0.79	0.79	2.60%	500
Oct 22, 2025	0.77	0.77	0.77	0.77	0.77	0.65%	-
Oct 21, 2025	0.75	0.77	0.75	0.77	0.77	1.32%	-
Oct 20, 2025	0.75	0.76	0.75	0.76	0.76	-	-
Oct 17, 2025	0.73	0.76	0.73	0.76	0.76	1.34%	-
Oct 16, 2025	0.75	0.75	0.75	0.75	0.75	1.36%	-
Oct 15, 2025	0.73	0.74	0.73	0.74	0.74	-0.68%	-
Oct 14, 2025	0.72	0.74	0.72	0.74	0.74	0.68%	-
Oct 13, 2025	0.73	0.74	0.73	0.74	0.74	3.52%	-
Oct 10, 2025	0.73	0.73	0.71	0.71	0.71	-1.39%	-
Oct 9, 2025	0.73	0.73	0.72	0.72	0.72	-	-
Oct 8, 2025	0.72	0.72	0.72	0.72	0.72	2.13%	-
Oct 7, 2025	0.70	0.71	0.70	0.71	0.71	-	-
Oct 6, 2025	0.70	0.71	0.70	0.71	0.71	-0.70%	-
Oct 3, 2025	0.70	0.71	0.70	0.71	0.71	-	-
Oct 2, 2025	0.71	0.71	0.71	0.71	0.71	-0.70%	-
Oct 1, 2025	0.72	0.72	0.72	0.72	0.72	-	-
Sep 30, 2025	0.71	0.72	0.71	0.72	0.72	-2.05%	-
Sep 29, 2025	0.73	0.73	0.73	0.73	0.73	2.10%	-
Sep 26, 2025	0.72	0.72	0.72	0.72	0.72	1.42%	-
Sep 25, 2025	0.71	0.71	0.71	0.71	0.71	-9.62%	-
Sep 24, 2025	0.73	0.78	0.73	0.78	0.78	5.41%	1,000
Sep 23, 2025	0.72	0.74	0.72	0.74	0.74	-0.67%	-