FRA:NDX1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	36.82	37.30	36.08	36.08	36.08	-4.75%	558
Oct 22, 2026	37.32	37.88	37.32	37.88	37.88	-1.41%	200
Oct 21, 2026	38.50	38.50	37.90	38.42	38.42	0.79%	1,811
Oct 20, 2026	38.12	38.18	37.50	38.12	38.12	0.26%	942
Oct 19, 2026	39.80	39.80	38.02	38.02	38.02	-2.26%	3,682
Oct 16, 2026	38.22	39.94	38.16	38.90	38.90	3.57%	10,729
Oct 15, 2026	34.80	37.56	33.66	37.56	37.56	6.89%	1,370
Oct 14, 2026	36.42	36.42	35.00	35.14	35.14	-3.51%	4,482
Oct 13, 2026	36.94	37.00	36.42	36.42	36.42	-1.35%	950
Oct 12, 2026	36.60	37.00	36.20	36.92	36.92	3.48%	8,688
Oct 9, 2026	34.04	35.68	34.04	35.68	35.68	3.42%	927
Oct 8, 2026	35.86	35.86	34.50	34.50	34.50	-2.27%	3,495
Oct 7, 2026	36.34	36.34	35.30	35.30	35.30	-2.59%	1,036
Oct 6, 2026	37.58	37.58	36.00	36.24	36.24	-2.89%	1,339
Oct 5, 2026	38.64	38.64	37.30	37.32	37.32	-2.30%	400
Oct 2, 2026	38.54	38.54	38.12	38.20	38.20	-1.65%	2,040
Oct 1, 2026	39.00	39.18	38.32	38.84	38.84	-1.37%	870
Sep 30, 2026	38.96	39.76	38.96	39.38	39.38	1.44%	3,277
Sep 29, 2026	39.00	39.00	38.20	38.82	38.82	0.10%	2,153
Sep 28, 2026	39.50	39.72	38.78	38.78	38.78	-2.51%	398
Sep 25, 2026	38.72	40.16	38.72	39.78	39.78	3.97%	2,013
Sep 24, 2026	40.20	40.28	38.26	38.26	38.26	-7.09%	690
Sep 23, 2026	42.00	42.18	41.18	41.18	41.18	-1.77%	366
Sep 22, 2026	40.18	41.92	40.18	41.92	41.92	3.92%	1,182
Sep 21, 2026	39.54	40.34	39.54	40.34	40.34	-0.44%	651
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