FRA:N4RN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	16.94	16.94	16.90	16.94	16.94	-0.47%	-
Mar 26, 2026	16.98	17.08	16.98	17.02	17.02	-1.50%	-
Mar 25, 2026	17.38	17.38	17.28	17.28	17.28	-0.46%	-
Mar 24, 2026	17.44	17.46	17.36	17.36	17.36	-2.80%	-
Mar 23, 2026	17.70	17.86	17.48	17.86	17.86	-0.11%	-
Mar 20, 2026	17.96	17.96	17.86	17.88	17.88	0.34%	-
Mar 19, 2026	17.72	17.82	17.72	17.82	17.82	-1.44%	-
Mar 18, 2026	18.20	18.20	18.08	18.08	18.08	-0.77%	-
Mar 17, 2026	17.90	18.22	17.90	18.22	18.22	1.11%	-
Mar 16, 2026	17.92	18.02	17.92	18.02	18.02	0.11%	-
Mar 13, 2026	17.80	18.00	17.80	18.00	18.00	1.81%	-
Mar 12, 2026	17.56	17.68	17.56	17.68	17.68	-0.11%	-
Mar 11, 2026	17.38	17.70	17.38	17.70	17.70	-0.11%	-
Mar 10, 2026	17.98	17.98	17.68	17.72	17.72	1.03%	-
Mar 9, 2026	17.50	17.70	17.50	17.54	17.54	-2.34%	200
Mar 6, 2026	18.14	18.14	17.96	17.96	17.96	-0.77%	-
Mar 5, 2026	18.12	18.12	17.88	18.10	18.10	-0.55%	-
Mar 4, 2026	18.20	18.20	18.12	18.20	18.20	-0.76%	-
Mar 3, 2026	18.50	18.50	18.34	18.34	18.34	-2.34%	-
Mar 2, 2026	18.54	18.78	18.54	18.78	18.78	-0.95%	-
Feb 27, 2026	18.82	18.96	18.74	18.96	18.96	0.85%	-
Feb 26, 2026	18.64	18.80	18.64	18.80	18.80	1.29%	-
Feb 25, 2026	18.62	18.62	18.56	18.56	18.56	-0.96%	-
Feb 24, 2026	18.98	18.98	18.74	18.74	18.74	-0.21%	-
Feb 23, 2026	18.74	18.78	18.74	18.78	18.78	-0.21%	-
Feb 20, 2026	18.80	18.82	18.80	18.82	18.82	1.18%	-
Feb 19, 2026	18.70	18.72	18.60	18.60	18.60	-1.06%	-
Feb 18, 2026	18.80	18.80	18.74	18.80	18.80	0.21%	-
Feb 17, 2026	18.56	18.76	18.56	18.76	18.76	0.32%	-
Feb 16, 2026	18.60	18.70	18.48	18.70	18.70	1.52%	-
Feb 13, 2026	18.40	18.42	18.40	18.42	18.42	-0.32%	-
Feb 12, 2026	19.12	19.12	18.48	18.48	18.48	-3.04%	66
Feb 11, 2026	18.96	19.06	18.96	19.06	19.06	0.63%	-
Feb 10, 2026	19.04	19.04	18.94	18.94	18.94	0.11%	-
Feb 9, 2026	18.92	18.92	18.92	18.92	18.92	1.39%	-
Feb 6, 2026	18.48	18.66	18.38	18.66	18.66	0.86%	-
Feb 5, 2026	18.44	18.50	18.34	18.50	18.50	0.11%	-
Feb 4, 2026	18.26	18.48	18.18	18.48	18.48	1.87%	-
Feb 3, 2026	18.28	18.28	18.14	18.14	18.14	-0.87%	-
Feb 2, 2026	18.18	18.30	18.18	18.30	18.30	-1.08%	-
Jan 30, 2026	18.48	18.54	18.44	18.50	18.50	-0.64%	-
Jan 29, 2026	18.70	18.80	18.62	18.62	18.62	0.32%	-
Jan 28, 2026	18.74	18.74	18.56	18.56	18.56	-1.90%	-
Jan 27, 2026	18.96	19.18	18.92	18.92	18.92	-	135
Jan 26, 2026	19.22	19.22	18.92	18.92	18.92	-0.63%	-
Jan 23, 2026	19.24	19.24	19.04	19.04	19.04	-0.73%	-
Jan 22, 2026	19.18	19.18	19.14	19.18	19.18	0.63%	-
Jan 21, 2026	19.02	19.38	19.02	19.06	19.06	-	265
Jan 20, 2026	19.18	19.18	19.06	19.06	19.06	-0.94%	-
Jan 19, 2026	19.42	19.42	19.24	19.24	19.24	-1.74%	-