FRA:NDX1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	40.26	40.52	40.26	40.52	40.52	1.30%	260
Sep 17, 2026	38.62	40.00	38.62	40.00	40.00	3.41%	5,545
Sep 16, 2026	38.64	39.42	38.64	38.68	38.68	2.87%	1,680
Sep 15, 2026	37.92	37.92	37.60	37.60	37.60	-1.10%	50
Sep 14, 2026	39.50	39.50	37.60	38.02	38.02	-3.60%	1,739
Sep 11, 2026	39.02	39.82	39.02	39.44	39.44	-	550
Sep 10, 2026	39.52	39.52	39.44	39.44	39.44	-0.55%	20
Sep 9, 2026	40.26	40.50	39.66	39.66	39.66	-2.46%	1,301
Sep 8, 2026	41.58	41.80	40.66	40.66	40.66	0.49%	2,037
Sep 7, 2026	38.30	41.06	38.30	40.46	40.46	9.41%	5,396
Sep 4, 2026	36.64	36.98	36.64	36.98	36.98	0.60%	320
Sep 3, 2026	36.58	36.76	36.50	36.76	36.76	2.11%	852
Sep 2, 2026	36.70	36.70	36.00	36.00	36.00	-2.70%	648
Sep 1, 2026	37.70	37.70	37.00	37.00	37.00	-2.17%	205
Aug 31, 2026	38.50	38.50	37.70	37.82	37.82	-2.02%	103
Aug 28, 2026	38.74	38.74	38.60	38.60	38.60	-0.77%	100
Aug 27, 2026	38.18	39.30	38.18	38.90	38.90	1.20%	2,682
Aug 26, 2026	38.70	38.70	38.30	38.44	38.44	-1.13%	800
Aug 25, 2026	38.90	39.66	38.88	38.88	38.88	-0.05%	1,974
Aug 24, 2026	38.82	39.12	38.52	38.90	38.90	0.21%	816
Aug 21, 2026	38.52	39.54	38.52	38.82	38.82	1.20%	3,268
Aug 20, 2026	39.36	39.36	38.36	38.36	38.36	0.47%	62
Aug 19, 2026	39.24	39.24	38.00	38.18	38.18	-3.73%	579
Aug 18, 2026	39.84	39.84	39.58	39.66	39.66	-1.20%	3,344
Aug 17, 2026	39.06	40.14	39.06	40.14	40.14	2.61%	127
Aug 14, 2026	39.04	39.46	38.80	39.12	39.12	0.57%	2,140
Aug 13, 2026	40.46	40.46	38.90	38.90	38.90	-4.75%	2,766
Aug 12, 2026	38.98	41.14	38.98	40.84	40.84	5.10%	4,910
Aug 11, 2026	38.72	38.92	38.72	38.86	38.86	0.21%	530
Aug 10, 2026	39.32	39.80	38.74	38.78	38.78	-0.62%	1,372
Aug 7, 2026	39.58	39.88	39.02	39.02	39.02	-1.61%	410
Aug 6, 2026	38.60	40.00	38.40	39.66	39.66	2.69%	1,938
Aug 5, 2026	39.84	40.14	38.46	38.62	38.62	-2.92%	2,152
Aug 4, 2026	39.98	41.12	39.78	39.78	39.78	0.66%	2,155
Aug 3, 2026	38.80	39.56	38.80	39.52	39.52	2.33%	400
Jul 31, 2026	39.90	40.36	38.62	38.62	38.62	-2.33%	278
Jul 30, 2026	38.60	40.10	38.60	39.54	39.54	1.75%	1,360
Jul 29, 2026	39.02	39.84	38.00	38.86	38.86	3.46%	2,442
Jul 28, 2026	37.40	38.24	36.62	37.56	37.56	-3.30%	3,088
Jul 27, 2026	40.58	40.58	38.26	38.84	38.84	-2.75%	2,389
Jul 24, 2026	40.14	40.14	39.94	39.94	39.94	-2.92%	400
Jul 23, 2026	40.86	41.16	40.86	41.14	41.14	-0.34%	800
Jul 22, 2026	41.96	41.96	41.28	41.28	41.28	-1.29%	622
Jul 21, 2026	41.24	41.84	41.14	41.82	41.82	0.43%	483
Jul 20, 2026	39.50	41.78	39.50	41.64	41.64	5.42%	694
Jul 17, 2026	39.50	39.78	39.50	39.50	39.50	-2.47%	750
Jul 16, 2026	39.96	40.52	39.86	40.50	40.50	0.80%	1,700
Jul 15, 2026	40.74	41.02	39.70	40.18	40.18	-1.76%	1,291
Jul 14, 2026	39.92	40.90	39.92	40.90	40.90	3.02%	1,890
Jul 13, 2026	40.78	40.88	39.56	39.70	39.70	-2.60%	2,901