FRA:NFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	70.64	72.38	69.48	70.73	70.73	-0.83%	6,800
Jun 2, 2026	75.08	75.08	71.00	71.32	71.32	-2.97%	3,613
Jun 1, 2026	75.28	75.28	73.50	73.50	73.50	-	2,699
May 29, 2026	73.01	74.97	73.01	73.50	73.50	-0.31%	1,379
May 28, 2026	75.00	76.48	73.15	73.73	73.73	-1.69%	7,927
May 27, 2026	74.01	76.09	74.01	75.00	75.00	0.07%	2,488
May 26, 2026	74.97	77.21	74.69	74.95	74.95	-1.82%	2,700
May 25, 2026	75.65	77.49	75.65	76.34	76.34	-0.24%	593
May 22, 2026	75.76	77.49	75.72	76.52	76.52	-0.01%	2,874
May 21, 2026	74.37	78.18	74.37	76.53	76.53	0.38%	1,384
May 20, 2026	78.15	78.15	75.40	76.24	76.24	0.33%	435
May 19, 2026	77.39	78.99	75.99	75.99	75.99	-0.50%	796
May 18, 2026	73.20	77.71	73.20	76.37	76.37	2.87%	9,593
May 15, 2026	73.40	76.60	73.40	74.24	74.24	-0.38%	1,168
May 14, 2026	73.79	75.79	73.79	74.52	74.52	-0.20%	314
May 13, 2026	73.47	75.80	73.47	74.67	74.67	-0.78%	3,139
May 12, 2026	71.61	75.98	71.34	75.26	75.26	4.79%	3,075
May 11, 2026	73.03	75.09	71.82	71.82	71.82	-2.95%	4,745
May 8, 2026	76.61	76.61	73.77	74.00	74.00	-1.20%	1,020
May 7, 2026	74.61	76.04	74.61	74.90	74.90	-0.77%	1,345
May 6, 2026	74.07	75.72	74.00	75.48	75.48	0.65%	3,552
May 5, 2026	76.89	79.37	74.36	74.99	74.99	-3.10%	5,649
May 4, 2026	79.00	79.64	77.39	77.39	77.39	-2.92%	2,075
Apr 30, 2026	77.01	80.00	77.01	79.72	79.72	0.29%	1,903
Apr 29, 2026	77.42	79.57	77.31	79.49	79.49	1.74%	1,160
Apr 28, 2026	79.15	79.82	77.11	78.13	78.13	0.66%	1,306
Apr 27, 2026	79.90	79.90	77.62	77.62	77.62	-0.78%	2,275
Apr 24, 2026	79.79	79.79	78.23	78.23	78.23	-0.96%	2,239
Apr 23, 2026	78.19	81.78	78.19	78.99	78.99	-0.39%	963
Apr 22, 2026	79.40	80.31	79.00	79.30	79.30	0.99%	3,911
Apr 21, 2026	81.97	81.97	78.52	78.52	78.52	-2.83%	4,527
Apr 20, 2026	82.60	83.99	79.00	80.81	80.81	-2.40%	4,876
Apr 17, 2026	82.79	83.70	80.05	82.80	82.80	-8.68%	13,743
Apr 16, 2026	90.51	92.79	90.51	90.67	90.67	-0.36%	4,080
Apr 15, 2026	91.39	91.39	88.93	91.00	91.00	0.33%	3,173
Apr 14, 2026	86.47	90.70	86.26	90.70	90.70	2.57%	1,707
Apr 13, 2026	88.90	89.52	86.51	88.43	88.43	1.53%	1,573
Apr 10, 2026	87.10	88.04	86.46	87.10	87.10	0.38%	2,479
Apr 9, 2026	83.99	87.45	83.99	86.77	86.77	2.64%	1,390
Apr 8, 2026	85.60	86.39	84.00	84.54	84.54	-0.09%	1,757
Apr 7, 2026	84.82	86.46	84.62	84.62	84.62	0.23%	1,223
Apr 2, 2026	81.10	85.50	81.04	84.43	84.43	2.66%	2,427
Apr 1, 2026	81.71	83.99	81.20	82.24	82.24	-0.34%	1,462
Mar 31, 2026	81.70	83.10	80.21	82.52	82.52	1.02%	348
Mar 30, 2026	79.95	82.64	79.79	81.69	81.69	1.29%	6,147
Mar 27, 2026	80.06	82.26	79.73	80.65	80.65	0.24%	1,245
Mar 26, 2026	78.60	83.30	78.31	80.46	80.46	1.40%	1,245
Mar 25, 2026	77.56	80.54	77.56	79.35	79.35	1.59%	2,659
Mar 24, 2026	79.10	81.54	78.11	78.11	78.11	-2.40%	624
Mar 23, 2026	78.05	81.30	77.09	80.03	80.03	1.37%	2,070