FRA:NDX1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	39.90	42.14	39.56	41.40	-	4.81%	541,633
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
Jul 10, 2026	42.82	42.82	40.76	40.76	40.76	-5.17%	585
Jul 9, 2026	42.20	42.98	42.06	42.98	42.98	4.57%	3,175
Jul 8, 2026	41.62	41.62	40.86	41.10	41.10	-1.30%	1,350
Jul 7, 2026	44.16	44.16	41.56	41.64	41.64	-4.36%	3,765
Jul 6, 2026	46.22	46.64	42.90	43.54	43.54	-4.98%	2,266
Jul 3, 2026	46.88	47.28	45.66	45.82	45.82	-1.67%	3,873
Jul 2, 2026	46.32	46.92	45.44	46.60	46.60	0.39%	7,792
Jul 1, 2026	46.42	47.14	46.22	46.42	46.42	-0.09%	2,509
Jun 30, 2026	44.64	46.46	44.64	46.46	46.46	4.69%	3,805
Jun 29, 2026	44.62	44.76	44.38	44.38	44.38	-0.72%	1,300
Jun 26, 2026	43.22	44.70	42.80	44.70	44.70	2.01%	495
Jun 25, 2026	43.24	43.82	42.86	43.82	43.82	1.15%	1,511
Jun 24, 2026	46.04	46.18	43.32	43.32	43.32	-5.70%	2,853
Jun 23, 2026	48.70	48.70	45.22	45.94	45.94	-6.36%	5,735
Jun 22, 2026	48.44	49.20	48.30	49.06	49.06	3.41%	13,909
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