FRA:NFC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	67.45	70.01	66.74	69.22	69.22	4.39%	2,505
Sep 11, 2026	65.12	66.56	65.11	66.31	66.31	2.16%	656
Sep 10, 2026	65.22	66.51	64.25	64.91	64.91	-0.14%	1,859
Sep 9, 2026	66.38	66.38	65.00	65.00	65.00	-0.91%	1,299
Sep 8, 2026	67.28	67.28	65.09	65.60	65.60	-3.78%	1,760
Sep 7, 2026	67.95	68.38	67.11	68.18	68.18	1.53%	2,595
Sep 4, 2026	71.38	71.78	67.15	67.15	67.15	-5.10%	2,696
Sep 3, 2026	71.45	71.49	70.02	70.76	70.76	-0.73%	1,362
Sep 2, 2026	69.01	71.28	69.01	71.28	71.28	0.47%	780
Sep 1, 2026	69.20	70.95	69.20	70.95	70.95	1.84%	3,967
Aug 31, 2026	70.02	70.78	69.41	69.67	69.67	-0.80%	3,683
Aug 28, 2026	69.35	70.99	67.88	70.23	70.23	2.95%	9,268
Aug 27, 2026	69.39	69.49	67.84	68.22	68.22	-3.82%	690
Aug 26, 2026	70.41	70.93	69.67	70.93	70.93	-	2,939
Aug 25, 2026	68.26	70.93	67.49	70.93	70.93	2.40%	1,230
Aug 24, 2026	68.15	69.49	67.70	69.27	69.27	2.17%	4,754
Aug 21, 2026	68.04	68.95	67.80	67.80	67.80	-2.45%	1,423
Aug 20, 2026	69.39	70.32	68.01	69.50	69.50	0.16%	2,657
Aug 19, 2026	67.02	69.60	66.25	69.39	69.39	1.60%	2,044
Aug 18, 2026	65.13	68.30	65.13	68.30	68.30	3.96%	1,539
Aug 17, 2026	67.90	68.04	65.00	65.70	65.70	-2.01%	2,273
Aug 14, 2026	68.70	69.63	66.92	67.05	67.05	-1.67%	6,959
Aug 13, 2026	64.09	68.19	64.09	68.19	68.19	7.56%	2,264
Aug 12, 2026	64.56	65.76	63.35	63.40	63.40	-3.69%	1,636
Aug 11, 2026	66.08	66.90	65.43	65.83	65.83	1.01%	1,696
Aug 10, 2026	65.57	65.57	63.51	65.17	65.17	0.52%	3,030
Aug 7, 2026	63.52	64.83	63.30	64.83	64.83	1.39%	1,782
Aug 6, 2026	64.50	64.83	63.94	63.94	63.94	-0.23%	818
Aug 5, 2026	63.56	65.75	63.33	64.09	64.09	1.33%	2,784
Aug 4, 2026	64.38	64.38	61.87	63.25	63.25	-1.02%	1,951
Aug 3, 2026	62.20	64.37	62.08	63.90	63.90	3.68%	2,947
Jul 31, 2026	63.83	63.83	61.63	61.63	61.63	-3.58%	3,009
Jul 30, 2026	63.50	64.45	61.53	63.92	63.92	-0.81%	1,476
Jul 29, 2026	65.08	65.08	62.28	64.44	64.44	-0.36%	3,662
Jul 28, 2026	62.70	64.85	62.10	64.67	64.67	4.31%	2,152
Jul 27, 2026	61.97	63.19	61.35	62.00	62.00	1.14%	2,731
Jul 24, 2026	61.62	61.85	59.53	61.30	61.30	1.59%	1,901
Jul 23, 2026	59.61	61.08	59.55	60.34	60.34	-0.36%	1,575
Jul 22, 2026	59.70	62.12	59.70	60.56	60.56	3.43%	3,065
Jul 21, 2026	58.72	59.92	58.51	58.55	58.55	-1.89%	4,329
Jul 20, 2026	61.39	61.39	58.51	59.68	59.68	0.34%	3,529
Jul 17, 2026	60.09	61.00	56.72	59.48	59.48	-8.29%	10,023
Jul 16, 2026	64.50	65.19	63.32	64.86	64.86	1.55%	1,369
Jul 15, 2026	63.88	65.46	63.61	63.87	63.87	-1.80%	2,100
Jul 14, 2026	64.30	65.19	63.49	65.04	65.04	0.06%	2,169
Jul 13, 2026	65.62	66.13	64.11	65.00	65.00	1.94%	3,044
Jul 10, 2026	66.59	67.61	63.62	63.76	63.76	-2.95%	1,436
Jul 9, 2026	65.70	66.44	64.74	65.70	65.70	-0.44%	5,313
Jul 8, 2026	68.19	68.19	65.80	65.99	65.99	-2.88%	2,406
Jul 7, 2026	67.76	68.64	66.62	67.95	67.95	2.95%	1,030