FRA:FNI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	0.45	0.45	0.45	0.45	0.45	7.98%	-
Mar 26, 2026	0.42	0.42	0.42	0.42	0.42	0.68%	-
Mar 25, 2026	0.41	0.41	0.41	0.41	0.41	-0.39%	-
Mar 24, 2026	0.42	0.42	0.42	0.42	0.42	3.75%	-
Mar 23, 2026	0.40	0.40	0.40	0.40	0.40	-2.91%	-
Mar 20, 2026	0.41	0.41	0.41	0.41	0.41	-1.72%	-
Mar 19, 2026	0.42	0.42	0.42	0.42	0.42	0.34%	-
Mar 18, 2026	0.42	0.42	0.42	0.42	0.42	-1.09%	-
Mar 17, 2026	0.42	0.42	0.42	0.42	0.42	-2.76%	-
Mar 16, 2026	0.43	0.43	0.43	0.43	0.43	0.56%	-
Mar 13, 2026	0.43	0.43	0.43	0.43	0.43	-4.59%	-
Mar 12, 2026	0.44	0.45	0.44	0.45	0.45	4.04%	4,466
Mar 11, 2026	0.43	0.44	0.43	0.44	0.44	4.82%	2,500
Mar 10, 2026	0.42	0.42	0.42	0.42	0.42	0.34%	-
Mar 9, 2026	0.41	0.41	0.41	0.41	0.41	2.17%	-
Mar 6, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	12,000
Mar 5, 2026	0.40	0.40	0.40	0.40	0.40	-	-
Mar 4, 2026	0.40	0.40	0.40	0.40	0.40	-0.99%	-
Mar 3, 2026	0.40	0.40	0.40	0.40	0.40	-2.51%	-
Mar 2, 2026	0.41	0.41	0.41	0.41	0.41	5.07%	-
Feb 27, 2026	0.39	0.39	0.39	0.39	0.39	2.60%	-
Feb 26, 2026	0.38	0.38	0.38	0.38	0.38	-2.83%	-
Feb 25, 2026	0.40	0.40	0.40	0.40	0.40	-0.20%	-
Feb 24, 2026	0.40	0.40	0.40	0.40	0.40	0.05%	-
Feb 23, 2026	0.40	0.40	0.40	0.40	0.40	-3.46%	-
Feb 20, 2026	0.41	0.41	0.41	0.41	0.41	-5.87%	-
Feb 19, 2026	0.41	0.44	0.41	0.44	0.44	1.96%	12,084
Feb 18, 2026	0.41	0.43	0.41	0.43	0.43	4.19%	4,680
Feb 17, 2026	0.41	0.41	0.41	0.41	0.41	0.20%	-
Feb 16, 2026	0.41	0.41	0.41	0.41	0.41	-2.62%	-
Feb 13, 2026	0.42	0.42	0.42	0.42	0.42	-6.53%	-
Feb 12, 2026	0.45	0.45	0.45	0.45	0.45	4.85%	3,000
Feb 11, 2026	0.43	0.43	0.43	0.43	0.43	-0.19%	-
Feb 10, 2026	0.43	0.43	0.43	0.43	0.43	-	-
Feb 9, 2026	0.43	0.43	0.43	0.43	0.43	-3.59%	-
Feb 6, 2026	0.43	0.45	0.43	0.45	0.45	3.72%	1,051
Feb 5, 2026	0.43	0.43	0.43	0.43	0.43	0.56%	-
Feb 4, 2026	0.43	0.43	0.43	0.43	0.43	-6.23%	-
Feb 3, 2026	0.44	0.46	0.44	0.46	0.46	5.56%	13,172
Feb 2, 2026	0.43	0.43	0.43	0.43	0.43	-0.05%	-
Jan 30, 2026	0.43	0.43	0.43	0.43	0.43	-3.01%	-
Jan 29, 2026	0.45	0.45	0.45	0.45	0.45	0.09%	-
Jan 28, 2026	0.45	0.45	0.45	0.45	0.45	1.32%	-
Jan 27, 2026	0.44	0.44	0.44	0.44	0.44	-1.35%	-
Jan 26, 2026	0.45	0.45	0.45	0.45	0.45	1.69%	-
Jan 23, 2026	0.44	0.44	0.44	0.44	0.44	-1.93%	-
Jan 22, 2026	0.45	0.45	0.45	0.45	0.45	-3.33%	-
Jan 21, 2026	0.44	0.46	0.44	0.46	0.46	4.81%	82,901
Jan 20, 2026	0.44	0.44	0.44	0.44	0.44	-5.20%	-
Jan 19, 2026	0.47	0.47	0.47	0.47	0.47	1.26%	20,000