FRA:NCO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	13.20	13.20	13.20	13.20	-	-2.22%	-
Jun 1, 2026	13.50	13.50	13.50	13.50	13.50	-0.74%	-
May 29, 2026	13.60	13.60	13.60	13.60	13.60	-	-
May 28, 2026	13.60	13.60	13.60	13.60	13.60	-	-
May 27, 2026	13.60	13.60	13.60	13.60	13.60	0.74%	-
May 26, 2026	13.50	13.50	13.50	13.50	13.50	1.50%	-
May 25, 2026	13.30	13.30	13.30	13.30	13.30	-0.75%	-
May 22, 2026	13.40	13.40	13.40	13.40	13.40	-1.47%	-
May 21, 2026	13.30	13.70	13.30	13.60	13.60	5.43%	3,750
May 20, 2026	12.90	12.90	12.90	12.90	12.90	-1.53%	-
May 19, 2026	13.10	13.10	13.10	13.10	13.10	0.77%	-
May 18, 2026	13.00	13.00	13.00	13.00	13.00	-1.52%	-
May 15, 2026	13.20	13.20	13.20	13.20	13.20	1.54%	-
May 14, 2026	13.00	13.00	13.00	13.00	13.00	-1.52%	-
May 13, 2026	13.20	13.20	13.20	13.20	13.20	-	-
May 12, 2026	13.20	13.20	13.20	13.20	13.20	-	-
May 11, 2026	13.20	13.20	13.20	13.20	13.20	-3.65%	-
May 8, 2026	13.70	13.70	13.70	13.70	13.70	-0.72%	-
May 7, 2026	13.80	13.80	13.80	13.80	13.80	2.22%	-
May 6, 2026	13.50	13.50	13.50	13.50	13.50	1.50%	-
May 5, 2026	13.30	13.30	13.30	13.30	13.30	-2.21%	-
May 4, 2026	13.60	13.60	13.60	13.60	13.60	2.26%	-
Apr 30, 2026	13.30	13.30	13.30	13.30	13.30	-2.21%	-
Apr 29, 2026	13.60	13.60	13.60	13.60	13.60	0.74%	-
Apr 28, 2026	13.50	13.50	13.50	13.50	13.50	-	-
Apr 27, 2026	13.50	13.50	13.50	13.50	13.50	-0.74%	-
Apr 24, 2026	13.60	13.60	13.60	13.60	13.60	-	-
Apr 23, 2026	13.60	13.60	13.60	13.60	13.60	-0.73%	-
Apr 22, 2026	13.70	13.70	13.70	13.70	13.70	-0.72%	-
Apr 21, 2026	13.80	13.80	13.80	13.80	13.80	-1.43%	-
Apr 20, 2026	14.00	14.00	14.00	14.00	14.00	2.19%	-
Apr 17, 2026	13.70	13.70	13.70	13.70	13.70	-1.44%	-
Apr 16, 2026	13.90	13.90	13.90	13.90	13.90	0.72%	-
Apr 15, 2026	13.80	13.80	13.80	13.80	13.80	-	-
Apr 14, 2026	13.80	13.80	13.80	13.80	13.80	-1.43%	-
Apr 13, 2026	14.00	14.00	14.00	14.00	14.00	0.72%	-
Apr 10, 2026	13.90	13.90	13.90	13.90	13.90	-3.47%	-
Apr 9, 2026	14.40	14.40	14.40	14.40	14.40	7.46%	-
Apr 8, 2026	13.40	13.40	13.40	13.40	13.40	0.48%	-
Apr 7, 2026	13.90	13.90	13.90	13.90	13.34	0.72%	-
Apr 2, 2026	13.80	13.80	13.80	13.80	13.24	1.47%	-
Apr 1, 2026	13.60	13.60	13.60	13.60	13.05	0.74%	-
Mar 31, 2026	13.50	13.50	13.50	13.50	12.95	-2.17%	-
Mar 30, 2026	13.60	13.80	13.60	13.80	13.24	0.73%	2,040
Mar 27, 2026	13.70	13.70	13.70	13.70	13.14	-	-
Mar 26, 2026	13.70	13.70	13.70	13.70	13.14	0.74%	-
Mar 25, 2026	13.60	13.60	13.60	13.60	13.05	3.82%	-
Mar 24, 2026	13.10	13.10	13.10	13.10	12.57	1.55%	-
Mar 23, 2026	12.90	12.90	12.90	12.90	12.38	-3.73%	-
Mar 20, 2026	13.40	13.40	13.40	13.40	12.86	-0.74%	-