FRA:1NS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-