FRA:NDX1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	44.22	44.22	42.50	43.42	43.42	-1.63%	2,434
Mar 26, 2026	45.04	45.34	44.02	44.14	44.14	-3.16%	2,586
Mar 25, 2026	44.08	45.60	43.98	45.58	45.58	6.20%	3,758
Mar 24, 2026	44.28	44.28	42.92	42.92	42.92	-3.03%	2,644
Mar 23, 2026	44.76	46.44	42.92	44.26	44.26	-0.81%	13,743
Mar 20, 2026	45.56	46.78	44.62	44.62	44.62	-1.67%	8,165
Mar 19, 2026	45.24	45.56	44.56	45.38	45.38	1.02%	14,584
Mar 18, 2026	46.70	46.90	44.92	44.92	44.92	-2.56%	19,098
Mar 17, 2026	43.20	46.22	43.18	46.10	46.10	5.69%	13,111
Mar 16, 2026	43.22	43.86	43.20	43.62	43.62	-1.53%	4,868
Mar 13, 2026	43.88	44.54	43.34	44.30	44.30	1.56%	5,033
Mar 12, 2026	43.60	43.88	42.90	43.62	43.62	-0.41%	4,010
Mar 11, 2026	43.50	43.96	43.26	43.80	43.80	1.77%	14,803
Mar 10, 2026	41.66	43.50	41.66	43.04	43.04	3.11%	21,677
Mar 9, 2026	39.30	41.74	38.86	41.74	41.74	1.46%	9,294
Mar 6, 2026	42.44	42.44	40.90	41.14	41.14	-3.20%	6,977
Mar 5, 2026	43.26	43.74	42.50	42.50	42.50	-2.03%	13,357
Mar 4, 2026	40.82	43.44	40.82	43.38	43.38	5.60%	15,655
Mar 3, 2026	43.10	43.58	40.60	41.08	41.08	-5.04%	6,555
Mar 2, 2026	40.68	43.60	40.34	43.26	43.26	1.26%	7,771
Feb 27, 2026	41.90	44.92	41.90	42.72	42.72	3.14%	39,379
Feb 26, 2026	41.24	42.80	40.46	41.42	41.42	-0.14%	33,332
Feb 25, 2026	37.36	42.30	37.36	41.48	41.48	18.18%	84,113
Feb 24, 2026	33.60	35.50	33.60	35.10	35.10	4.22%	21,559
Feb 23, 2026	33.70	34.20	33.62	33.68	33.68	-1.29%	1,463
Feb 20, 2026	33.88	34.24	33.54	34.12	34.12	1.01%	26,153
Feb 19, 2026	34.68	34.70	33.78	33.78	33.78	-2.03%	9,779
Feb 18, 2026	33.68	34.60	33.66	34.48	34.48	2.62%	14,759
Feb 17, 2026	33.48	34.00	33.48	33.60	33.60	0.12%	1,861
Feb 16, 2026	32.18	33.90	32.18	33.56	33.56	4.03%	4,416
Feb 13, 2026	31.66	32.26	31.40	32.26	32.26	1.64%	1,233
Feb 12, 2026	32.62	32.90	31.66	31.74	31.74	-2.16%	13,739
Feb 11, 2026	32.34	32.60	31.74	32.44	32.44	0.12%	896
Feb 10, 2026	32.60	32.60	32.00	32.40	32.40	-3.28%	8,255
Feb 9, 2026	33.02	33.82	32.60	33.50	33.50	1.21%	2,401
Feb 6, 2026	32.90	33.40	32.64	33.10	33.10	0.24%	2,255
Feb 5, 2026	33.84	34.08	32.50	33.02	33.02	-2.08%	5,125
Feb 4, 2026	35.10	35.10	33.72	33.72	33.72	-3.27%	7,308
Feb 3, 2026	34.66	35.14	34.66	34.86	34.86	0.29%	14,781
Feb 2, 2026	33.54	34.76	33.20	34.76	34.76	2.06%	2,658
Jan 30, 2026	32.16	34.16	32.14	34.06	34.06	6.17%	5,478
Jan 29, 2026	34.16	34.74	30.24	32.08	32.08	-6.91%	17,186
Jan 28, 2026	34.30	34.58	34.18	34.46	34.46	0.23%	6,226
Jan 27, 2026	34.04	34.38	33.68	34.38	34.38	1.24%	2,204
Jan 26, 2026	33.80	33.96	33.34	33.96	33.96	1.43%	15,792
Jan 23, 2026	32.94	33.60	32.94	33.48	33.48	2.20%	9,166
Jan 22, 2026	31.60	33.30	31.60	32.76	32.76	4.60%	8,739
Jan 21, 2026	31.80	31.80	31.32	31.32	31.32	-2.06%	2,575
Jan 20, 2026	32.10	32.10	31.38	31.98	31.98	-0.99%	3,617
Jan 19, 2026	31.40	32.60	31.40	32.30	32.30	1.06%	8,430