FRA:NFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 20, 2026	79.25	80.66	78.08	78.95	78.95	-0.95%	1,259
Mar 19, 2026	81.38	83.89	78.32	79.71	79.71	-3.04%	4,738
Mar 18, 2026	81.41	83.75	81.26	82.21	82.21	1.13%	2,628
Mar 17, 2026	81.41	83.90	81.29	81.29	81.29	-1.06%	1,206
Mar 16, 2026	83.55	83.79	82.03	82.16	82.16	-0.74%	1,802
Mar 13, 2026	81.25	83.42	81.25	82.77	82.77	1.67%	823
Mar 12, 2026	81.25	82.96	81.25	81.41	81.41	-0.17%	1,353
Mar 11, 2026	82.82	84.76	81.55	81.55	81.55	-1.74%	1,658
Mar 10, 2026	85.59	85.60	82.78	82.99	82.99	-1.21%	2,282
Mar 9, 2026	84.74	85.00	83.42	84.01	84.01	-1.30%	3,620
Mar 6, 2026	84.00	86.59	83.88	85.12	85.12	-0.04%	4,620
Mar 5, 2026	85.60	85.98	84.02	85.15	85.15	0.53%	4,200
Mar 4, 2026	82.17	85.85	82.17	84.70	84.70	1.13%	6,263
Mar 3, 2026	83.14	84.20	80.22	83.75	83.75	0.30%	7,680
Mar 2, 2026	77.82	83.87	77.82	83.50	83.50	2.05%	8,402