FRA:NOAA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	11.90	11.90	11.90	11.90	11.90	-3.25%	-
Jun 25, 2026	11.90	12.30	11.90	12.30	12.30	-0.81%	1,610
Jun 24, 2026	11.80	12.40	11.80	12.40	12.40	3.33%	1,101
Jun 23, 2026	11.50	12.00	11.50	12.00	12.00	-1.64%	300
Jun 22, 2026	11.50	12.20	11.50	12.20	12.20	6.09%	2,430
Jun 19, 2026	11.50	11.50	11.50	11.50	11.50	-1.71%	8
Jun 18, 2026	11.80	12.00	11.60	11.70	11.70	-3.31%	32,811
Jun 17, 2026	11.80	12.10	11.80	12.10	12.10	-0.82%	250
Jun 16, 2026	12.50	13.00	12.20	12.20	12.20	-6.87%	235
Jun 15, 2026	12.50	13.10	12.50	13.10	13.10	4.80%	540
Jun 12, 2026	11.90	12.60	11.90	12.50	12.50	9.65%	580
Jun 11, 2026	11.40	11.40	11.40	11.40	11.40	-1.72%	-
Jun 10, 2026	11.70	11.70	11.60	11.60	11.60	-3.33%	950
Jun 9, 2026	12.40	12.40	12.00	12.00	12.00	-6.98%	86,158
Jun 8, 2026	12.20	12.90	12.20	12.90	12.90	-0.77%	327
Jun 5, 2026	13.20	13.90	13.00	13.00	13.00	-4.41%	900
Jun 4, 2026	14.10	14.10	13.60	13.60	13.60	-7.48%	640
Jun 3, 2026	14.50	14.70	14.30	14.70	14.70	2.08%	980
Jun 2, 2026	13.60	14.50	13.60	14.40	14.40	2.86%	1,155
Jun 1, 2026	13.10	14.00	13.00	14.00	14.00	10.24%	2,453
May 29, 2026	12.80	12.90	12.50	12.70	12.70	-1.55%	1,429
May 28, 2026	13.20	13.40	12.90	12.90	12.90	-8.51%	1,801
May 27, 2026	14.10	14.10	14.10	14.10	14.10	2.17%	1,750
May 26, 2026	13.00	14.00	13.00	13.80	13.80	4.55%	1,601
May 25, 2026	13.60	13.70	13.20	13.20	13.20	-0.75%	625
May 22, 2026	11.90	13.30	11.90	13.30	13.30	16.67%	2,059
May 21, 2026	11.40	11.40	11.40	11.40	11.40	-0.87%	-
May 20, 2026	11.50	11.50	11.50	11.50	11.50	0.88%	-
May 19, 2026	11.80	11.80	11.40	11.40	11.40	-3.39%	2,850
May 18, 2026	11.70	12.20	11.70	11.80	11.80	-2.48%	1,679
May 15, 2026	11.80	12.20	11.80	12.10	12.10	-4.72%	16,608
May 14, 2026	13.20	13.30	12.30	12.70	12.70	-	3,114
May 13, 2026	11.00	12.70	11.00	12.70	12.70	9.48%	16,929
May 12, 2026	11.70	11.80	11.40	11.60	11.60	1.75%	10,780
May 11, 2026	10.60	11.40	10.60	11.40	11.40	5.56%	1,000
May 8, 2026	10.30	11.00	10.30	10.80	10.80	3.85%	1,860
May 7, 2026	11.10	11.10	10.40	10.40	10.40	-7.14%	2,100
May 6, 2026	11.30	11.50	11.20	11.20	11.20	-0.88%	1,995
May 5, 2026	11.30	11.60	11.30	11.30	11.30	0.89%	12,244
May 4, 2026	11.10	11.60	11.10	11.20	11.20	8.74%	5,665
Apr 30, 2026	10.70	10.70	10.30	10.30	10.30	1.98%	2,154
Apr 29, 2026	9.45	10.20	9.45	10.10	10.10	12.22%	375
Apr 28, 2026	9.00	9.00	9.00	9.00	9.00	-1.32%	-
Apr 27, 2026	9.10	9.20	9.10	9.15	9.12	5.78%	800
Apr 24, 2026	8.65	8.65	8.65	8.65	8.62	-1.70%	-
Apr 23, 2026	8.90	9.10	8.80	8.80	8.77	-1.68%	1,417
Apr 22, 2026	8.70	8.95	8.70	8.95	8.92	-1.65%	556
Apr 21, 2026	8.80	9.10	8.80	9.10	9.07	2.82%	100
Apr 20, 2026	8.55	9.00	8.55	8.85	8.82	2.91%	2,619
Apr 17, 2026	8.55	8.70	8.55	8.60	8.57	-	343