FRA:NGL0 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	47.26	47.26	47.00	47.00	47.00	1.25%	500
Sep 17, 2026	45.90	46.42	45.90	46.42	46.42	1.02%	8
Sep 16, 2026	45.37	45.98	45.37	45.95	45.95	0.11%	1,150
Sep 15, 2026	45.90	45.90	45.90	45.90	45.90	-0.48%	-
Sep 14, 2026	46.37	46.37	46.12	46.12	46.12	-0.35%	108
Sep 11, 2026	46.21	46.28	46.21	46.28	46.28	-0.69%	1
Sep 10, 2026	48.78	48.78	46.60	46.60	46.60	-6.50%	50
Sep 9, 2026	50.16	50.16	49.84	49.84	49.84	-0.44%	52
Sep 8, 2026	49.20	50.06	49.20	50.06	50.06	2.92%	117
Sep 7, 2026	48.41	48.64	48.41	48.64	48.64	0.41%	880
Sep 4, 2026	48.45	48.45	48.44	48.44	48.44	0.19%	264
Sep 3, 2026	48.04	48.84	48.04	48.35	48.35	0.73%	350
Sep 2, 2026	47.78	48.00	47.40	48.00	48.00	-0.27%	490
Sep 1, 2026	48.75	48.87	48.13	48.13	48.13	-4.01%	195
Aug 31, 2026	49.24	50.14	49.00	50.14	50.14	-0.08%	861
Aug 28, 2026	49.60	50.30	49.60	50.18	50.18	1.72%	330
Aug 27, 2026	49.10	49.33	49.10	49.33	49.33	-0.48%	500
Aug 26, 2026	49.04	49.79	49.04	49.57	49.57	0.75%	717
Aug 25, 2026	48.17	49.20	48.17	49.20	49.20	1.59%	110
Aug 24, 2026	47.34	48.61	47.34	48.43	48.43	4.26%	308
Aug 21, 2026	46.45	46.45	46.45	46.45	46.45	-0.30%	217
Aug 20, 2026	46.42	46.59	46.42	46.59	46.59	0.40%	217
Aug 19, 2026	44.79	46.71	44.79	46.60	46.40	1.81%	614
Aug 18, 2026	45.95	45.95	45.77	45.77	45.58	0.37%	32
Aug 17, 2026	45.52	45.60	45.52	45.60	45.41	1.81%	250
Aug 14, 2026	45.77	45.77	44.79	44.79	44.60	-2.16%	253
Aug 13, 2026	47.47	47.47	45.78	45.78	45.59	-2.24%	412
Aug 12, 2026	46.83	46.83	46.83	46.83	46.63	-0.91%	-
Aug 11, 2026	47.26	47.26	47.26	47.26	47.06	0.57%	-
Aug 10, 2026	46.99	46.99	46.99	46.99	46.79	0.36%	-
Aug 7, 2026	46.82	46.82	46.82	46.82	46.62	-0.30%	-
Aug 6, 2026	46.99	46.99	46.96	46.96	46.76	1.34%	200
Aug 5, 2026	46.34	46.34	46.34	46.34	46.14	6.26%	-
Aug 4, 2026	43.61	43.61	43.61	43.61	43.43	-0.32%	-
Aug 3, 2026	43.75	43.75	43.75	43.75	43.57	-0.32%	-
Jul 31, 2026	43.89	43.89	43.89	43.89	43.70	4.05%	-
Jul 30, 2026	41.93	42.18	41.93	42.18	42.00	-1.36%	400
Jul 29, 2026	42.21	42.76	42.21	42.76	42.58	0.49%	200
Jul 28, 2026	42.55	42.55	42.55	42.55	42.37	-2.77%	-
Jul 27, 2026	43.76	43.76	43.76	43.76	43.58	3.50%	-
Jul 24, 2026	42.28	42.28	42.28	42.28	42.10	3.00%	-
Jul 23, 2026	41.05	41.05	41.05	41.05	40.88	0.39%	-
Jul 22, 2026	40.89	40.89	40.89	40.89	40.72	2.71%	-
Jul 21, 2026	39.81	39.81	39.81	39.81	39.64	-1.07%	-
Jul 20, 2026	40.24	40.24	40.24	40.24	40.07	1.39%	2
Jul 17, 2026	40.63	40.63	39.69	39.69	39.52	-4.50%	350
Jul 16, 2026	41.56	41.56	41.56	41.56	41.38	-1.89%	-
Jul 15, 2026	43.33	43.33	42.36	42.36	42.18	0.28%	150
Jul 14, 2026	42.24	42.24	42.24	42.24	42.06	0.14%	-
Jul 13, 2026	42.14	42.85	42.12	42.18	42.00	-0.92%	436