FRA:1NS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	0.52	0.52	0.52	0.52	-	-2.48%	-
Aug 25, 2026	0.53	0.53	0.53	0.53	0.53	-10.87%	-
Aug 24, 2026	0.55	0.60	0.55	0.60	0.60	10.70%	12
Aug 21, 2026	0.52	0.54	0.52	0.54	0.54	4.34%	-
Aug 20, 2026	0.52	0.52	0.52	0.52	0.52	-7.13%	-
Aug 19, 2026	0.56	0.56	0.56	0.56	0.56	1.94%	-
Aug 18, 2026	0.55	0.55	0.55	0.55	0.55	-1.98%	-
Aug 17, 2026	0.55	0.56	0.55	0.56	0.56	-	-
Aug 14, 2026	0.55	0.56	0.55	0.56	0.56	1.65%	-
Aug 13, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Aug 12, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Aug 11, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Aug 10, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Aug 7, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Aug 6, 2026	0.55	0.55	0.55	0.55	0.55	-1.97%	-
Aug 5, 2026	0.56	0.56	0.56	0.56	0.56	-1.06%	-
Aug 4, 2026	0.56	0.56	0.56	0.56	0.56	-0.18%	-
Aug 3, 2026	0.57	0.57	0.57	0.57	0.57	-0.18%	-
Jul 31, 2026	0.57	0.57	0.57	0.57	0.57	-1.74%	-
Jul 30, 2026	0.58	0.58	0.58	0.58	0.58	-0.52%	-
Jul 29, 2026	0.58	0.58	0.58	0.58	0.58	2.30%	-
Jul 28, 2026	0.57	0.57	0.57	0.57	0.57	-1.22%	-
Jul 27, 2026	0.57	0.57	0.57	0.57	0.57	-1.72%	-
Jul 24, 2026	0.57	0.58	0.57	0.58	0.58	1.04%	-
Jul 23, 2026	0.58	0.58	0.58	0.58	0.58	1.41%	-
Jul 22, 2026	0.57	0.57	0.57	0.57	0.57	-9.68%	-
Jul 21, 2026	0.57	0.63	0.57	0.63	0.63	11.90%	1,000
Jul 20, 2026	0.56	0.56	0.56	0.56	0.56	1.08%	-
Jul 17, 2026	0.56	0.56	0.56	0.56	0.56	-0.18%	-
Jul 16, 2026	0.56	0.56	0.56	0.56	0.56	-9.71%	-
Jul 15, 2026	0.57	0.62	0.57	0.62	0.62	10.95%	100
Jul 14, 2026	0.56	0.56	0.56	0.56	0.56	-1.97%	-
Jul 13, 2026	0.55	0.60	0.55	0.57	0.57	3.88%	1,000
Jul 10, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Jul 9, 2026	0.55	0.55	0.55	0.55	0.55	-2.15%	-
Jul 8, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jul 7, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Jul 6, 2026	0.56	0.56	0.56	0.56	0.56	2.57%	-
Jul 3, 2026	0.54	0.55	0.54	0.55	0.55	2.25%	-
Jul 2, 2026	0.53	0.53	0.53	0.53	0.53	-1.66%	-
Jul 1, 2026	0.54	0.54	0.54	0.54	0.54	4.23%	-
Jun 30, 2026	0.52	0.52	0.52	0.52	0.52	-5.28%	1,200
Jun 29, 2026	0.53	0.55	0.53	0.55	0.55	1.86%	-
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%	-