FRA:NDX1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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