FRA:NGL0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	45.63	47.21	45.63	46.77	-	1.81%	4,000
May 12, 2026	45.75	46.11	45.75	45.94	45.94	-0.30%	3,535
May 11, 2026	44.98	46.30	44.98	46.08	46.08	2.40%	462
May 8, 2026	44.07	45.00	44.07	45.00	45.00	-0.11%	164
May 7, 2026	44.80	45.62	44.80	45.05	45.05	1.76%	582
May 6, 2026	42.09	44.27	42.09	44.27	44.27	6.57%	235
May 5, 2026	41.43	41.63	41.43	41.54	41.54	-0.41%	135
May 4, 2026	41.62	41.78	41.62	41.71	41.71	3.17%	1,761
Apr 30, 2026	40.42	40.43	40.35	40.43	40.43	-0.74%	65
Apr 29, 2026	40.84	40.84	40.73	40.73	40.73	-1.59%	350
Apr 28, 2026	42.00	42.00	41.39	41.39	41.39	-3.29%	1,429
Apr 27, 2026	42.80	42.80	42.80	42.80	42.80	0.45%	-
Apr 24, 2026	42.61	42.61	42.61	42.61	42.61	-3.81%	-
Apr 23, 2026	41.53	44.30	41.53	44.30	44.30	6.80%	180
Apr 22, 2026	41.27	41.48	41.27	41.48	41.48	-1.33%	240
Apr 21, 2026	42.04	42.04	42.04	42.04	42.04	0.74%	26
Apr 20, 2026	41.73	41.73	41.73	41.73	41.73	2.38%	-
Apr 17, 2026	41.36	41.36	40.76	40.76	40.76	-2.30%	88
Apr 16, 2026	41.21	41.72	41.21	41.72	41.72	-	308
Apr 15, 2026	40.91	41.72	40.91	41.72	41.72	1.71%	95
Apr 14, 2026	40.65	41.19	40.65	41.02	41.02	4.56%	2,000
Apr 13, 2026	39.23	39.23	39.23	39.23	39.23	-2.17%	-
Apr 10, 2026	39.88	40.12	39.88	40.10	40.10	0.91%	1,010
Apr 9, 2026	39.65	40.03	39.65	39.74	39.74	1.98%	1,044
Apr 8, 2026	38.97	38.97	38.97	38.97	38.97	3.18%	-
Apr 7, 2026	37.77	37.77	37.77	37.77	37.77	1.26%	-
Apr 2, 2026	37.30	37.30	37.30	37.30	37.30	-4.11%	-
Apr 1, 2026	37.30	38.90	37.30	38.90	38.90	5.42%	440
Mar 31, 2026	35.90	36.90	35.90	36.90	36.90	3.07%	834
Mar 30, 2026	35.10	35.80	35.10	35.80	35.80	2.87%	220
Mar 27, 2026	35.30	35.30	34.80	34.80	34.80	-0.29%	500
Mar 26, 2026	36.10	36.10	34.80	34.90	34.90	-4.90%	1,095
Mar 25, 2026	36.00	36.70	35.80	36.70	36.70	4.56%	1,058
Mar 24, 2026	35.30	35.30	35.10	35.10	35.10	-1.68%	400
Mar 23, 2026	31.10	35.70	31.10	35.70	35.70	8.84%	534
Mar 20, 2026	34.20	34.30	32.80	32.80	32.80	-1.20%	490
Mar 19, 2026	35.00	35.00	33.20	33.20	33.20	-8.29%	122
Mar 18, 2026	36.70	36.70	35.70	36.20	36.20	-1.09%	261
Mar 17, 2026	36.10	36.60	36.10	36.60	36.60	1.39%	500
Mar 16, 2026	36.10	36.10	36.10	36.10	36.10	-2.17%	250
Mar 13, 2026	37.80	37.80	36.90	36.90	36.90	-1.86%	88
Mar 12, 2026	37.40	38.20	37.40	37.60	37.60	-2.34%	101
Mar 11, 2026	38.50	38.50	38.50	38.50	38.36	1.85%	-
Mar 10, 2026	36.50	38.30	36.50	37.80	37.66	7.69%	596
Mar 9, 2026	35.30	35.30	35.10	35.10	34.97	-4.88%	1,900
Mar 6, 2026	39.10	39.10	36.90	36.90	36.77	-8.44%	215
Mar 5, 2026	40.30	40.30	40.30	40.30	40.16	-1.47%	-
Mar 4, 2026	39.30	40.90	39.30	40.90	40.75	5.14%	2
Mar 3, 2026	40.80	40.80	38.70	38.90	38.76	-6.27%	860
Mar 2, 2026	41.40	41.50	41.40	41.50	41.35	-3.94%	294