FRA:NDX1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	45.00	47.56	45.00	47.44	47.44	5.05%	1,598
Jun 18, 2026	43.00	45.16	42.94	45.16	45.16	6.66%	919
Jun 17, 2026	40.64	42.34	40.50	42.34	42.34	5.43%	1,850
Jun 16, 2026	40.42	41.18	40.10	40.16	40.16	-2.24%	2,620
Jun 15, 2026	40.54	41.08	40.50	41.08	41.08	2.09%	450
Jun 12, 2026	39.10	40.28	39.06	40.24	40.24	2.86%	2,161
Jun 11, 2026	37.54	39.12	37.54	39.12	39.12	3.66%	3,661
Jun 10, 2026	38.76	38.76	37.68	37.74	37.74	-3.33%	15,181
Jun 9, 2026	40.40	40.74	38.30	39.04	39.04	-3.03%	11,663
Jun 8, 2026	40.24	41.36	40.04	40.26	40.26	0.40%	1,887
Jun 5, 2026	40.82	41.00	40.10	40.10	40.10	-1.57%	1,290
Jun 4, 2026	40.74	40.74	40.74	40.74	40.74	-0.63%	120
Jun 3, 2026	40.60	41.00	39.70	41.00	41.00	1.13%	2,845
Jun 2, 2026	42.74	42.80	40.54	40.54	40.54	-5.19%	1,407
Jun 1, 2026	41.50	42.76	41.10	42.76	42.76	3.54%	19,915
May 29, 2026	41.96	41.98	41.16	41.30	41.30	-1.38%	1,633
May 28, 2026	40.96	41.88	40.96	41.88	41.88	1.90%	2,406
May 27, 2026	42.52	42.52	40.34	41.10	41.10	-2.74%	2,086
May 26, 2026	42.74	43.24	42.00	42.26	42.26	-0.84%	1,987
May 25, 2026	42.82	43.10	42.48	42.62	42.62	-0.70%	1,417
May 22, 2026	43.88	43.88	42.82	42.92	42.92	-2.54%	980
May 21, 2026	42.82	44.04	42.82	44.04	44.04	2.09%	843
May 20, 2026	44.16	44.34	42.84	43.14	43.14	-2.88%	2,164
May 19, 2026	47.22	47.28	44.00	44.42	44.42	-6.05%	2,196
May 18, 2026	44.66	48.00	44.66	47.28	47.28	5.25%	2,550
May 15, 2026	45.40	45.40	44.68	44.92	44.92	-2.18%	201
May 14, 2026	45.70	46.02	45.68	45.92	45.92	0.70%	1,321
May 13, 2026	46.24	46.74	44.66	45.60	45.60	-1.04%	3,916
May 12, 2026	46.78	46.78	45.88	46.08	46.08	-2.33%	851
May 11, 2026	46.46	47.18	46.36	47.18	47.18	1.24%	1,707
May 8, 2026	47.96	47.96	46.60	46.60	46.60	-2.75%	1,550
May 7, 2026	47.80	48.02	47.80	47.92	47.92	-	615
May 6, 2026	49.88	50.50	46.78	47.92	47.92	-3.11%	6,065
May 5, 2026	48.88	50.05	48.40	49.46	49.46	1.35%	9,193
May 4, 2026	48.86	50.55	48.58	48.80	48.80	1.24%	1,788
Apr 30, 2026	46.30	48.76	45.94	48.20	48.20	3.57%	2,435
Apr 29, 2026	47.80	47.80	46.34	46.54	46.54	-2.80%	2,932
Apr 28, 2026	48.12	49.30	47.62	47.88	47.88	0.21%	13,330
Apr 27, 2026	46.30	51.10	46.22	47.78	47.78	6.65%	13,243
Apr 24, 2026	45.56	45.56	44.80	44.80	44.80	-1.54%	1,620
Apr 23, 2026	44.84	45.60	44.50	45.50	45.50	1.16%	2,629
Apr 22, 2026	44.80	45.46	44.40	44.98	44.98	0.49%	2,401
Apr 21, 2026	44.84	45.04	44.76	44.76	44.76	0.04%	562
Apr 20, 2026	45.36	45.64	44.66	44.74	44.74	-1.24%	3,051
Apr 17, 2026	45.62	46.40	45.18	45.30	45.30	-2.16%	1,745
Apr 16, 2026	46.08	46.52	45.50	46.30	46.30	0.48%	1,584
Apr 15, 2026	44.88	46.40	44.76	46.08	46.08	2.26%	3,673
Apr 14, 2026	45.78	45.78	43.80	45.06	45.06	-1.62%	20,354
Apr 13, 2026	45.86	45.96	45.40	45.80	45.80	-0.04%	6,062
Apr 10, 2026	45.64	45.90	45.12	45.82	45.82	-0.09%	2,059