FRA:6NE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	9.63	10.60	9.63	10.60	10.60	8.09%	546
Jun 1, 2026	10.08	10.08	9.80	9.80	9.80	-0.63%	315
May 29, 2026	9.63	9.86	9.63	9.86	9.86	2.88%	363
May 28, 2026	9.44	9.69	9.44	9.59	9.59	-1.15%	330
May 27, 2026	9.26	9.70	9.26	9.70	9.70	5.11%	270
May 26, 2026	9.23	9.23	9.23	9.23	9.23	1.52%	-
May 25, 2026	9.09	9.09	9.09	9.09	9.09	-2.93%	-
May 22, 2026	9.01	9.36	9.01	9.36	9.36	4.70%	10
May 21, 2026	8.94	8.94	8.94	8.94	8.94	-2.42%	-
May 20, 2026	9.01	9.23	9.01	9.17	9.17	1.84%	354
May 19, 2026	9.24	9.24	9.00	9.00	9.00	-4.94%	336
May 18, 2026	9.47	9.47	9.47	9.47	9.47	-3.05%	200
May 15, 2026	10.11	10.47	9.70	9.77	9.77	-2.30%	1,091
May 14, 2026	10.33	10.33	10.00	10.00	10.00	-3.75%	100
May 13, 2026	10.32	10.69	10.32	10.39	10.39	-3.35%	1,210
May 12, 2026	10.75	10.75	10.75	10.75	10.75	-0.28%	-
May 11, 2026	10.57	10.78	10.57	10.78	10.78	3.86%	300
May 8, 2026	10.34	10.38	10.34	10.38	10.38	-0.81%	164
May 7, 2026	10.83	10.83	10.46	10.46	10.46	-2.74%	403
May 6, 2026	10.07	10.76	10.07	10.76	10.76	0.70%	500
May 5, 2026	10.43	10.68	10.43	10.68	10.68	1.71%	400
May 4, 2026	10.46	10.71	10.46	10.50	10.50	0.19%	4,915
Apr 30, 2026	10.33	10.48	10.33	10.48	10.48	-1.09%	170
Apr 29, 2026	10.09	10.60	10.09	10.60	10.60	1.39%	2,871
Apr 28, 2026	10.44	10.45	10.44	10.45	10.45	-2.88%	15
Apr 27, 2026	10.39	10.76	10.39	10.76	10.76	0.65%	315
Apr 24, 2026	10.69	10.69	10.69	10.69	10.69	-1.43%	-
Apr 23, 2026	10.98	11.36	10.85	10.85	10.85	4.78%	850
Apr 22, 2026	10.35	10.35	10.35	10.35	10.35	-3.27%	-
Apr 21, 2026	10.70	10.70	10.70	10.70	10.70	0.52%	-
Apr 20, 2026	10.65	10.65	10.65	10.65	10.65	-2.20%	-
Apr 17, 2026	10.58	10.89	10.58	10.89	10.89	0.46%	45
Apr 16, 2026	10.27	10.84	10.27	10.84	10.84	9.27%	97
Apr 15, 2026	9.92	9.92	9.92	9.92	9.92	0.20%	-
Apr 14, 2026	9.90	9.90	9.90	9.90	9.90	-0.30%	-
Apr 13, 2026	9.93	9.93	9.93	9.93	9.93	2.77%	30
Apr 10, 2026	9.66	9.66	9.66	9.66	9.66	-2.64%	-
Apr 9, 2026	9.72	9.92	9.72	9.92	9.92	-1.68%	111
Apr 8, 2026	10.09	10.09	10.09	10.09	10.09	2.96%	-
Apr 7, 2026	10.15	10.15	9.80	9.80	9.80	-0.91%	190
Apr 2, 2026	9.89	9.89	9.89	9.89	9.89	-4.21%	-
Apr 1, 2026	10.14	10.33	10.14	10.33	10.33	4.25%	580
Mar 31, 2026	9.61	9.90	9.61	9.90	9.90	2.76%	1,004
Mar 30, 2026	9.41	9.64	9.39	9.64	9.64	1.24%	1
Mar 27, 2026	9.48	9.60	9.48	9.52	9.52	-4.74%	2,800
Mar 26, 2026	9.99	9.99	9.99	9.99	9.99	0.40%	-
Mar 25, 2026	9.95	9.95	9.95	9.95	9.95	4.82%	-
Mar 24, 2026	9.50	9.50	9.50	9.50	9.50	-4.18%	-
Mar 23, 2026	9.75	9.91	9.75	9.91	9.91	4.71%	500
Mar 20, 2026	9.67	9.67	9.46	9.46	9.46	-3.49%	610