FRA:NDX1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	44.84	45.60	44.50	45.60	45.60	1.38%	2,529
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
Apr 9, 2026	45.22	46.50	45.22	45.86	45.86	1.19%	1,531
Apr 8, 2026	45.42	46.08	44.60	45.32	45.32	0.85%	11,280
Apr 7, 2026	45.18	45.72	44.48	44.94	44.94	-0.09%	9,035
Apr 2, 2026	43.78	45.60	43.78	44.98	44.98	0.72%	6,910
Apr 1, 2026	45.14	45.42	43.84	44.66	44.66	-3.12%	8,741
Mar 31, 2026	43.72	46.10	43.46	46.10	46.10	6.81%	13,868
Mar 30, 2026	43.00	43.74	42.56	43.16	43.16	-0.60%	13,364
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