FRA:1NS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	0.62	0.62	0.62	0.62	0.62	0.06%	-
Jun 2, 2026	0.61	0.62	0.61	0.62	0.62	3.99%	-
Jun 1, 2026	0.59	0.59	0.59	0.59	0.59	1.75%	-
May 29, 2026	0.59	0.59	0.58	0.58	0.58	-1.09%	-
May 28, 2026	0.57	0.59	0.57	0.59	0.59	-1.51%	-
May 27, 2026	0.59	0.60	0.59	0.60	0.60	-0.57%	-
May 26, 2026	0.59	0.60	0.59	0.60	0.60	0.77%	1
May 25, 2026	0.60	0.60	0.60	0.60	0.60	-0.50%	-
May 22, 2026	0.60	0.60	0.60	0.60	0.60	-0.66%	-
May 21, 2026	0.60	0.60	0.60	0.60	0.60	-2.74%	-
May 20, 2026	0.60	0.62	0.60	0.62	0.62	2.31%	-
May 19, 2026	0.61	0.61	0.61	0.61	0.61	-0.62%	-
May 18, 2026	0.62	0.62	0.61	0.61	0.61	-1.49%	-
May 15, 2026	0.62	0.62	0.62	0.62	0.62	-6.64%	-
May 14, 2026	0.63	0.66	0.63	0.66	0.66	7.80%	2,336
May 13, 2026	0.62	0.62	0.62	0.62	0.62	-3.45%	-
May 12, 2026	0.64	0.64	0.64	0.64	0.64	-2.69%	-
May 11, 2026	0.65	0.65	0.65	0.65	0.65	-0.67%	-
May 8, 2026	0.64	0.66	0.64	0.66	0.66	-8.60%	-
May 7, 2026	0.65	0.72	0.65	0.72	0.72	-1.50%	500
May 6, 2026	0.67	0.73	0.67	0.73	0.73	9.75%	759
May 5, 2026	0.66	0.67	0.66	0.67	0.67	0.33%	-
May 4, 2026	0.66	0.66	0.66	0.66	0.66	-0.33%	-
Apr 30, 2026	0.67	0.67	0.67	0.67	0.67	-0.45%	-
Apr 29, 2026	0.67	0.67	0.67	0.67	0.67	0.12%	-
Apr 28, 2026	0.66	0.67	0.66	0.67	0.67	1.61%	-
Apr 27, 2026	0.66	0.66	0.66	0.66	0.66	0.24%	-
Apr 24, 2026	0.66	0.66	0.66	0.66	0.66	-2.44%	-
Apr 23, 2026	0.67	0.67	0.67	0.67	0.67	0.81%	-
Apr 22, 2026	0.66	0.67	0.66	0.67	0.67	0.15%	-
Apr 21, 2026	0.66	0.67	0.66	0.67	0.67	1.52%	-
Apr 20, 2026	0.66	0.66	0.66	0.66	0.66	-0.76%	-
Apr 17, 2026	0.65	0.72	0.65	0.66	0.66	0.46%	1,481
Apr 16, 2026	0.65	0.66	0.65	0.66	0.66	-0.21%	-
Apr 15, 2026	0.66	0.66	0.66	0.66	0.66	-1.84%	-
Apr 14, 2026	0.67	0.67	0.67	0.67	0.67	1.94%	-
Apr 13, 2026	0.66	0.66	0.66	0.66	0.66	-3.73%	-
Apr 10, 2026	0.68	0.69	0.68	0.69	0.69	1.09%	-
Apr 9, 2026	0.69	0.69	0.68	0.68	0.68	-2.70%	-
Apr 8, 2026	0.67	0.70	0.67	0.70	0.70	9.42%	-
Apr 7, 2026	0.64	0.64	0.64	0.64	0.64	-0.47%	-
Apr 2, 2026	0.63	0.64	0.63	0.64	0.64	1.59%	-
Apr 1, 2026	0.64	0.64	0.63	0.63	0.63	-3.08%	-
Mar 31, 2026	0.63	0.65	0.63	0.65	0.65	-	-
Mar 30, 2026	0.64	0.65	0.64	0.65	0.65	1.56%	-
Mar 27, 2026	0.64	0.64	0.64	0.64	0.64	2.40%	-
Mar 26, 2026	0.64	0.64	0.63	0.63	0.63	-6.02%	-
Mar 25, 2026	0.66	0.71	0.66	0.67	0.67	-2.21%	4,631
Mar 24, 2026	0.67	0.70	0.67	0.68	0.68	-4.23%	500
Mar 23, 2026	0.65	0.72	0.65	0.71	0.71	2.90%	8,930