FRA:N7I Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	110.45	110.45	106.00	107.90	107.90	-2.53%	43
Jun 2, 2026	109.65	111.30	109.65	110.70	110.70	0.27%	-
Jun 1, 2026	110.55	111.80	110.40	110.40	110.40	0.14%	-
May 29, 2026	109.40	112.40	109.40	110.25	110.25	0.68%	-
May 28, 2026	111.90	111.90	109.50	109.50	109.50	-2.10%	-
May 27, 2026	111.40	112.40	111.05	111.85	111.85	0.18%	50
May 26, 2026	110.90	112.35	110.75	111.65	111.65	0.36%	-
May 25, 2026	111.20	111.25	111.10	111.25	111.25	0.91%	-
May 22, 2026	113.35	113.35	110.25	110.25	110.25	-1.91%	-
May 21, 2026	113.45	113.90	112.40	112.40	112.40	-1.01%	-
May 20, 2026	112.85	113.75	111.60	113.55	113.55	0.35%	60
May 19, 2026	114.00	114.10	113.15	113.15	113.15	-1.28%	-
May 18, 2026	115.45	115.45	114.00	115.10	114.62	-0.78%	-
May 15, 2026	115.45	116.35	114.35	116.00	115.51	0.39%	-
May 14, 2026	112.40	116.50	112.40	115.55	115.06	2.67%	-
May 13, 2026	112.40	113.00	111.05	112.55	112.08	0.18%	50
May 12, 2026	110.40	112.35	109.45	112.35	111.88	2.00%	813
May 11, 2026	112.80	112.80	110.15	110.15	109.69	-2.35%	12
May 8, 2026	108.75	112.80	108.65	112.80	112.33	3.72%	491
May 7, 2026	109.95	110.70	107.65	108.75	108.29	-1.09%	140
May 6, 2026	111.45	114.15	109.95	109.95	109.49	-1.48%	100
May 5, 2026	110.55	112.25	110.55	111.60	111.13	0.95%	-
May 4, 2026	110.90	112.80	110.55	110.55	110.09	0.68%	41
Apr 30, 2026	103.95	109.80	103.95	109.80	109.34	4.77%	50
Apr 29, 2026	105.70	105.70	104.75	104.80	104.36	-0.66%	50
Apr 28, 2026	105.00	106.25	105.00	105.50	105.06	0.24%	30
Apr 27, 2026	105.65	106.30	105.25	105.25	104.81	-0.89%	-
Apr 24, 2026	106.75	107.00	105.90	106.20	105.75	-0.19%	-
Apr 23, 2026	109.05	109.05	105.45	106.40	105.95	-3.62%	-
Apr 22, 2026	108.65	110.80	108.65	110.40	109.94	1.85%	19
Apr 21, 2026	108.30	109.95	108.30	108.40	107.94	0.46%	-
Apr 20, 2026	105.10	107.90	105.10	107.90	107.45	2.13%	-
Apr 17, 2026	102.40	106.15	102.40	105.65	105.21	3.02%	-
Apr 16, 2026	102.05	103.80	102.05	102.55	102.12	0.34%	-
Apr 15, 2026	97.42	102.20	97.42	102.20	101.77	5.04%	-
Apr 14, 2026	93.20	97.30	93.20	97.30	96.89	4.33%	20
Apr 13, 2026	88.10	93.26	88.10	93.26	92.87	5.07%	235
Apr 10, 2026	90.94	90.94	87.96	88.76	88.39	-2.89%	104
Apr 9, 2026	91.12	91.88	90.18	91.40	91.02	0.09%	50
Apr 8, 2026	94.22	95.06	90.56	91.32	90.94	0.59%	272
Apr 7, 2026	91.84	91.84	90.78	90.78	90.40	-1.94%	125
Apr 2, 2026	94.12	94.28	91.10	92.58	92.19	-2.85%	214
Apr 1, 2026	96.46	96.46	95.30	95.30	94.90	-0.75%	-
Mar 31, 2026	96.42	96.44	95.04	96.02	95.62	0.15%	20
Mar 30, 2026	94.26	97.46	94.26	95.88	95.48	2.50%	-
Mar 27, 2026	95.26	95.26	93.54	93.54	93.15	-1.56%	-
Mar 26, 2026	93.80	96.66	93.80	95.02	94.62	0.30%	8
Mar 25, 2026	96.48	97.90	94.74	94.74	94.34	-1.82%	40
Mar 24, 2026	92.10	96.50	90.64	96.50	96.09	1.71%	1,020
Mar 23, 2026	95.90	96.66	94.88	94.88	94.48	-2.04%	80