FRA:1NS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.62	0.62	0.57	0.57	0.57	-4.21%	2
Sep 17, 2026	0.57	0.59	0.57	0.59	0.59	6.26%	-
Sep 16, 2026	0.56	0.56	0.56	0.56	0.56	-2.55%	-
Sep 15, 2026	0.63	0.63	0.57	0.57	0.57	0.14%	2,957
Sep 14, 2026	0.57	0.57	0.57	0.57	0.57	-0.90%	-
Sep 11, 2026	0.57	0.58	0.57	0.58	0.58	-3.18%	-
Sep 10, 2026	0.58	0.63	0.58	0.60	0.60	-0.17%	3,527
Sep 9, 2026	0.62	0.62	0.61	0.61	0.60	-2.23%	-
Sep 8, 2026	0.62	0.63	0.62	0.63	0.61	7.35%	-
Sep 7, 2026	0.60	0.67	0.59	0.59	0.57	0.86%	3,000
Sep 4, 2026	0.58	0.58	0.58	0.58	0.56	2.84%	-
Sep 3, 2026	0.56	0.56	0.56	0.56	0.55	-2.73%	-
Sep 2, 2026	0.53	0.58	0.53	0.58	0.56	10.02%	17,389
Sep 1, 2026	0.53	0.53	0.53	0.53	0.51	-1.83%	-
Aug 31, 2026	0.53	0.54	0.53	0.54	0.52	1.86%	-
Aug 28, 2026	0.53	0.53	0.53	0.53	0.51	3.13%	-
Aug 27, 2026	0.51	0.51	0.51	0.51	0.50	-1.35%	-
Aug 26, 2026	0.52	0.52	0.52	0.52	0.50	-2.48%	-
Aug 25, 2026	0.53	0.53	0.53	0.53	0.52	-10.87%	-
Aug 24, 2026	0.55	0.60	0.55	0.60	0.58	10.70%	12
Aug 21, 2026	0.52	0.54	0.52	0.54	0.52	4.34%	-
Aug 20, 2026	0.52	0.52	0.52	0.52	0.50	-7.13%	-
Aug 19, 2026	0.56	0.56	0.56	0.56	0.54	1.94%	-
Aug 18, 2026	0.55	0.55	0.55	0.55	0.53	-1.98%	-
Aug 17, 2026	0.55	0.56	0.55	0.56	0.54	-	-
Aug 14, 2026	0.55	0.56	0.55	0.56	0.54	1.65%	-
Aug 13, 2026	0.55	0.55	0.55	0.55	0.53	-	-
Aug 12, 2026	0.55	0.55	0.55	0.55	0.53	-	-
Aug 11, 2026	0.55	0.55	0.55	0.55	0.53	-	-
Aug 10, 2026	0.55	0.55	0.55	0.55	0.53	-	-
Aug 7, 2026	0.55	0.55	0.55	0.55	0.53	-	-
Aug 6, 2026	0.55	0.55	0.55	0.55	0.53	-1.97%	-
Aug 5, 2026	0.56	0.56	0.56	0.56	0.54	-1.06%	-
Aug 4, 2026	0.56	0.56	0.56	0.56	0.55	-0.18%	-
Aug 3, 2026	0.57	0.57	0.57	0.57	0.55	-0.18%	-
Jul 31, 2026	0.57	0.57	0.57	0.57	0.55	-1.74%	-
Jul 30, 2026	0.58	0.58	0.58	0.58	0.56	-0.52%	-
Jul 29, 2026	0.58	0.58	0.58	0.58	0.56	2.30%	-
Jul 28, 2026	0.57	0.57	0.57	0.57	0.55	-1.22%	-
Jul 27, 2026	0.57	0.57	0.57	0.57	0.56	-1.72%	-
Jul 24, 2026	0.57	0.58	0.57	0.58	0.57	1.04%	-
Jul 23, 2026	0.58	0.58	0.58	0.58	0.56	1.41%	-
Jul 22, 2026	0.57	0.57	0.57	0.57	0.55	-9.68%	-
Jul 21, 2026	0.57	0.63	0.57	0.63	0.61	11.90%	1,000
Jul 20, 2026	0.56	0.56	0.56	0.56	0.55	1.08%	-
Jul 17, 2026	0.56	0.56	0.56	0.56	0.54	-0.18%	-
Jul 16, 2026	0.56	0.56	0.56	0.56	0.54	-9.71%	-
Jul 15, 2026	0.57	0.62	0.57	0.62	0.60	10.95%	100
Jul 14, 2026	0.56	0.56	0.56	0.56	0.54	-1.97%	-
Jul 13, 2026	0.55	0.60	0.55	0.57	0.55	3.88%	1,000