FRA:1NS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	0.56	0.57	0.56	0.57	0.57	3.39%	10,000
Oct 22, 2026	0.55	0.55	0.55	0.55	0.55	-4.70%	-
Oct 21, 2026	0.58	0.58	0.58	0.58	0.58	-1.88%	-
Oct 20, 2026	0.59	0.59	0.59	0.59	0.59	-2.46%	-
Oct 19, 2026	0.58	0.60	0.58	0.60	0.60	0.40%	-
Oct 16, 2026	0.59	0.60	0.59	0.60	0.60	0.57%	-
Oct 15, 2026	0.60	0.60	0.60	0.60	0.60	-3.25%	-
Oct 14, 2026	0.62	0.62	0.62	0.62	0.62	1.49%	-
Oct 13, 2026	0.61	0.61	0.61	0.61	0.61	-1.94%	-
Oct 12, 2026	0.61	0.62	0.61	0.62	0.62	7.48%	-
Oct 9, 2026	0.58	0.58	0.58	0.58	0.58	1.23%	-
Oct 8, 2026	0.57	0.57	0.57	0.57	0.57	-1.56%	-
Oct 7, 2026	0.58	0.58	0.58	0.58	0.58	4.34%	-
Oct 6, 2026	0.55	0.55	0.55	0.55	0.55	-3.02%	-
Oct 5, 2026	0.57	0.57	0.57	0.57	0.57	-1.76%	-
Oct 2, 2026	0.58	0.58	0.58	0.58	0.58	3.83%	-
Oct 1, 2026	0.56	0.56	0.56	0.56	0.56	-9.98%	-
Sep 30, 2026	0.57	0.62	0.57	0.62	0.62	11.49%	10,000
Sep 29, 2026	0.56	0.56	0.56	0.56	0.56	-2.18%	-
Sep 28, 2026	0.56	0.57	0.56	0.57	0.57	-0.11%	-
Sep 25, 2026	0.56	0.57	0.56	0.57	0.57	1.06%	-
Sep 24, 2026	0.56	0.56	0.56	0.56	0.56	-0.28%	-
Sep 23, 2026	0.56	0.57	0.56	0.57	0.57	-0.49%	-
Sep 22, 2026	0.55	0.57	0.55	0.57	0.57	-0.70%	-
Sep 21, 2026	0.57	0.57	0.57	0.57	0.57	0.60%	-
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	-	-