FRA:NGL0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	49.03	49.03	48.67	48.67	-	-0.96%	-
Jun 2, 2026	47.27	49.14	47.27	49.14	49.14	5.72%	1,900
Jun 1, 2026	46.58	46.58	46.48	46.48	46.48	0.61%	100
May 29, 2026	46.20	46.20	46.20	46.20	46.20	2.35%	-
May 28, 2026	45.14	45.14	45.14	45.14	45.14	-1.76%	-
May 27, 2026	45.79	45.95	45.79	45.95	45.95	1.50%	201
May 26, 2026	44.88	45.27	44.88	45.27	45.27	0.64%	552
May 25, 2026	44.98	44.98	44.98	44.98	44.98	1.06%	-
May 22, 2026	44.61	44.61	44.32	44.51	44.51	0.75%	101
May 21, 2026	43.16	44.18	43.16	44.18	44.18	1.66%	1
May 20, 2026	42.23	43.46	42.23	43.46	43.46	1.88%	488
May 19, 2026	42.98	42.98	42.66	42.66	42.66	-2.31%	500
May 18, 2026	43.67	43.67	43.67	43.67	43.67	-0.16%	-
May 15, 2026	45.63	45.63	43.74	43.74	43.74	-6.80%	47
May 14, 2026	46.99	46.99	46.93	46.93	46.93	0.34%	265
May 13, 2026	45.63	47.21	45.63	46.77	46.77	1.81%	6,559
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