FRA:1NS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	0.52	0.58	0.52	0.54	0.54	3.26%	4,000
Jun 25, 2026	0.52	0.52	0.52	0.52	0.52	-0.38%	-
Jun 24, 2026	0.52	0.52	0.52	0.52	0.52	-	-
Jun 23, 2026	0.52	0.52	0.52	0.52	0.52	-6.26%	-
Jun 22, 2026	0.55	0.56	0.55	0.56	0.56	4.29%	-
Jun 19, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jun 18, 2026	0.54	0.54	0.54	0.54	0.54	-2.72%	-
Jun 17, 2026	0.55	0.55	0.55	0.55	0.55	-1.08%	-
Jun 16, 2026	0.56	0.56	0.56	0.56	0.56	-4.69%	-
Jun 15, 2026	0.58	0.58	0.58	0.58	0.58	1.28%	-
Jun 12, 2026	0.58	0.58	0.58	0.58	0.58	4.53%	-
Jun 11, 2026	0.55	0.55	0.55	0.55	0.55	-0.18%	-
Jun 10, 2026	0.55	0.55	0.55	0.55	0.55	-2.47%	-
Jun 9, 2026	0.56	0.57	0.56	0.57	0.57	-2.89%	-
Jun 8, 2026	0.61	0.61	0.61	0.61	0.58	-1.23%	-
Jun 5, 2026	0.62	0.62	0.62	0.62	0.59	-2.74%	-
Jun 4, 2026	0.62	0.63	0.62	0.63	0.61	1.60%	-
Jun 3, 2026	0.62	0.62	0.62	0.62	0.60	1.36%	-
Jun 2, 2026	0.61	0.62	0.61	0.62	0.59	3.99%	-
Jun 1, 2026	0.59	0.59	0.59	0.59	0.57	1.75%	-
May 29, 2026	0.59	0.59	0.58	0.58	0.56	-1.09%	-
May 28, 2026	0.57	0.59	0.57	0.59	0.56	-1.51%	-
May 27, 2026	0.59	0.60	0.59	0.60	0.57	-0.57%	-
May 26, 2026	0.59	0.60	0.59	0.60	0.58	0.77%	1
May 25, 2026	0.60	0.60	0.60	0.60	0.57	-0.50%	-
May 22, 2026	0.60	0.60	0.60	0.60	0.57	-0.66%	-
May 21, 2026	0.60	0.60	0.60	0.60	0.58	-2.74%	-
May 20, 2026	0.60	0.62	0.60	0.62	0.59	2.31%	-
May 19, 2026	0.61	0.61	0.61	0.61	0.58	-0.62%	-
May 18, 2026	0.62	0.62	0.61	0.61	0.58	-1.49%	-
May 15, 2026	0.62	0.62	0.62	0.62	0.59	-6.64%	-
May 14, 2026	0.63	0.66	0.63	0.66	0.64	7.80%	2,336
May 13, 2026	0.62	0.62	0.62	0.62	0.59	-3.45%	-
May 12, 2026	0.64	0.64	0.64	0.64	0.61	-2.69%	-
May 11, 2026	0.65	0.65	0.65	0.65	0.63	-0.67%	-
May 8, 2026	0.64	0.66	0.64	0.66	0.63	-8.60%	-
May 7, 2026	0.65	0.72	0.65	0.72	0.69	-1.50%	500
May 6, 2026	0.67	0.73	0.67	0.73	0.70	9.75%	759
May 5, 2026	0.66	0.67	0.66	0.67	0.64	0.33%	-
May 4, 2026	0.66	0.66	0.66	0.66	0.64	-0.33%	-
Apr 30, 2026	0.67	0.67	0.67	0.67	0.64	-0.45%	-
Apr 29, 2026	0.67	0.67	0.67	0.67	0.64	0.12%	-
Apr 28, 2026	0.66	0.67	0.66	0.67	0.64	1.61%	-
Apr 27, 2026	0.66	0.66	0.66	0.66	0.63	0.24%	-
Apr 24, 2026	0.66	0.66	0.66	0.66	0.63	-2.44%	-
Apr 23, 2026	0.67	0.67	0.67	0.67	0.65	0.81%	-
Apr 22, 2026	0.66	0.67	0.66	0.67	0.64	0.15%	-
Apr 21, 2026	0.66	0.67	0.66	0.67	0.64	1.52%	-
Apr 20, 2026	0.66	0.66	0.66	0.66	0.63	-0.76%	-
Apr 17, 2026	0.65	0.72	0.65	0.66	0.63	0.46%	1,481