FRA:NOT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	125.20	125.20	123.00	124.28	124.28	-0.24%	875
Jun 1, 2026	128.30	128.30	124.58	124.58	124.58	-4.14%	2,036
May 29, 2026	130.50	130.56	129.72	129.96	129.96	0.43%	981
May 28, 2026	129.72	129.72	128.24	129.40	129.40	-0.55%	1,802
May 27, 2026	128.60	130.22	128.60	130.12	130.12	0.25%	656
May 26, 2026	130.08	131.20	129.80	129.80	129.80	-0.15%	667
May 25, 2026	130.00	130.00	130.00	130.00	130.00	-0.61%	-
May 22, 2026	129.52	130.92	129.52	130.80	130.80	-0.37%	1,886
May 21, 2026	130.60	131.28	129.54	131.28	131.28	0.74%	2,309
May 20, 2026	128.96	130.32	128.96	130.32	130.32	0.98%	1,784
May 19, 2026	129.10	129.40	129.06	129.06	129.06	0.81%	387
May 18, 2026	126.64	128.12	126.64	128.02	128.02	-0.87%	800
May 15, 2026	126.74	129.14	126.74	129.14	129.14	1.45%	173
May 14, 2026	125.60	128.40	125.60	127.30	127.30	-0.50%	100
May 13, 2026	125.60	127.94	125.60	127.94	127.94	2.20%	95
May 12, 2026	122.82	125.18	122.82	125.18	125.18	0.37%	300
May 11, 2026	124.70	124.72	123.84	124.72	124.72	0.48%	369
May 8, 2026	122.86	124.12	122.86	124.12	124.12	0.50%	215
May 7, 2026	126.00	126.00	123.04	123.50	123.50	-1.95%	1,234
May 6, 2026	124.32	126.30	124.32	125.96	125.96	2.24%	524
May 5, 2026	125.06	126.02	123.20	123.20	123.20	-0.23%	4,552
May 4, 2026	127.48	127.48	123.48	123.48	123.48	-2.17%	411
Apr 30, 2026	121.82	126.22	121.82	126.22	126.22	2.80%	406
Apr 29, 2026	124.72	124.72	122.78	122.78	122.78	-0.81%	298
Apr 28, 2026	118.86	123.78	118.84	123.78	123.78	0.54%	2,360
Apr 27, 2026	123.44	123.84	123.12	123.12	123.12	-0.71%	2,949
Apr 24, 2026	125.00	125.00	124.00	124.00	124.00	-1.90%	209
Apr 23, 2026	124.46	126.40	124.46	126.40	126.40	0.45%	20
Apr 22, 2026	127.66	127.66	125.82	125.84	125.84	-0.47%	1,674
Apr 21, 2026	127.62	128.18	126.44	126.44	126.44	-1.08%	701
Apr 20, 2026	128.12	128.38	127.82	127.82	127.82	0.06%	624
Apr 17, 2026	128.18	128.18	127.42	127.74	127.74	1.08%	129
Apr 16, 2026	127.36	128.10	126.38	126.38	126.38	-1.92%	465
Apr 15, 2026	130.56	131.18	128.86	128.86	128.86	-1.50%	974
Apr 14, 2026	129.92	130.96	129.92	130.82	130.82	-0.40%	91
Apr 13, 2026	130.38	131.34	130.38	131.34	131.34	-1.20%	414
Apr 10, 2026	129.62	133.14	129.62	132.94	132.94	1.68%	41
Apr 9, 2026	131.70	131.70	130.74	130.74	130.74	-1.03%	508
Apr 8, 2026	130.56	133.34	130.56	132.10	132.10	1.38%	549
Apr 7, 2026	133.76	133.76	130.24	130.30	130.30	-1.84%	642
Apr 2, 2026	133.50	133.50	132.74	132.74	132.74	-0.51%	592
Apr 1, 2026	132.20	134.04	132.20	133.42	133.42	2.63%	128
Mar 31, 2026	130.96	132.42	130.00	130.00	130.00	0.05%	474
Mar 30, 2026	129.26	131.56	129.26	129.94	129.94	-0.18%	314
Mar 27, 2026	130.06	130.18	129.66	130.18	130.18	-0.09%	86
Mar 26, 2026	128.88	130.30	128.88	130.30	130.30	0.06%	457
Mar 25, 2026	128.64	130.22	128.64	130.22	130.22	2.44%	1,621
Mar 24, 2026	126.00	127.70	126.00	127.12	127.12	0.25%	780
Mar 23, 2026	124.04	128.10	123.20	126.80	126.80	0.27%	2,310
Mar 20, 2026	128.36	128.92	126.46	126.46	126.46	-0.44%	347