FRA:8NX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 4, 2026	0.54	0.54	0.54	0.54	0.54	-	-
Jun 3, 2026	0.54	0.54	0.54	0.54	0.54	-2.73%	-
Jun 2, 2026	0.55	0.55	0.55	0.55	0.55	2.80%	-
Jun 1, 2026	0.54	0.54	0.54	0.54	0.54	-	-
May 29, 2026	0.54	0.54	0.54	0.54	0.54	1.90%	-
May 28, 2026	0.53	0.53	0.53	0.53	0.53	-11.76%	-
May 27, 2026	0.56	0.60	0.56	0.60	0.60	5.31%	2,000
May 26, 2026	0.57	0.57	0.57	0.57	0.57	0.89%	-
May 25, 2026	0.56	0.56	0.56	0.56	0.56	-	-
May 22, 2026	0.56	0.56	0.56	0.56	0.56	-0.88%	-
May 21, 2026	0.57	0.57	0.57	0.57	0.57	11.88%	-
May 20, 2026	0.51	0.51	0.51	0.51	0.51	-1.94%	-
May 19, 2026	0.52	0.52	0.52	0.52	0.52	-7.21%	50
May 18, 2026	0.52	0.56	0.52	0.56	0.56	2.78%	50
May 15, 2026	0.54	0.54	0.54	0.54	0.54	-1.82%	-
May 14, 2026	0.55	0.55	0.55	0.55	0.55	-2.65%	-
May 13, 2026	0.57	0.57	0.57	0.57	0.57	0.89%	-
May 12, 2026	0.56	0.56	0.56	0.56	0.56	0.90%	-
May 11, 2026	0.56	0.56	0.56	0.56	0.56	-	-
May 8, 2026	0.56	0.56	0.56	0.56	0.56	4.72%	-
May 7, 2026	0.53	0.53	0.53	0.53	0.53	-3.64%	-
May 6, 2026	0.52	0.55	0.52	0.55	0.55	8.91%	92
May 5, 2026	0.51	0.51	0.51	0.51	0.51	-1.94%	-
May 4, 2026	0.52	0.52	0.52	0.52	0.52	0.98%	-
Apr 30, 2026	0.51	0.51	0.51	0.51	0.51	-1.92%	-
Apr 29, 2026	0.52	0.52	0.52	0.52	0.52	2.97%	-
Apr 28, 2026	0.51	0.51	0.51	0.51	0.51	-9.82%	-
Apr 27, 2026	0.53	0.56	0.53	0.56	0.56	2.75%	89
Apr 24, 2026	0.55	0.55	0.55	0.55	0.55	-	-
Apr 23, 2026	0.54	0.55	0.54	0.55	0.55	-	300
Apr 22, 2026	0.55	0.55	0.55	0.55	0.55	-2.68%	-
Apr 21, 2026	0.56	0.56	0.56	0.56	0.56	-5.88%	-
Apr 20, 2026	0.57	0.60	0.57	0.60	0.60	6.25%	110
Apr 17, 2026	0.56	0.56	0.56	0.56	0.56	-0.88%	-
Apr 16, 2026	0.57	0.57	0.57	0.57	0.57	1.80%	-
Apr 15, 2026	0.56	0.56	0.56	0.56	0.56	-2.63%	-
Apr 14, 2026	0.57	0.57	0.57	0.57	0.57	-	-
Apr 13, 2026	0.57	0.57	0.57	0.57	0.57	-7.32%	-
Apr 10, 2026	0.59	0.62	0.59	0.62	0.62	6.96%	17
Apr 9, 2026	0.58	0.58	0.58	0.58	0.58	-0.86%	-
Apr 8, 2026	0.58	0.58	0.58	0.58	0.58	1.75%	-
Apr 7, 2026	0.57	0.57	0.57	0.57	0.57	1.79%	-
Apr 2, 2026	0.56	0.56	0.56	0.56	0.56	-	-
Apr 1, 2026	0.56	0.56	0.56	0.56	0.56	2.75%	-
Mar 31, 2026	0.55	0.55	0.55	0.55	0.55	-3.54%	-
Mar 30, 2026	0.53	0.57	0.53	0.57	0.57	1.80%	336
Mar 27, 2026	0.56	0.56	0.56	0.56	0.56	-0.89%	-
Mar 26, 2026	0.56	0.56	0.56	0.56	0.56	-1.75%	-
Mar 25, 2026	0.57	0.57	0.57	0.57	0.57	-13.64%	-
Mar 24, 2026	0.63	0.66	0.63	0.66	0.66	12.82%	382