FRA:NS1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	29.92	29.92	29.92	29.92	29.92	-6.62%	-
Jun 1, 2026	32.04	32.04	32.04	32.04	32.04	2.33%	-
May 29, 2026	31.31	31.31	31.31	31.31	31.31	1.59%	-
May 28, 2026	30.82	30.82	30.82	30.82	30.82	-2.44%	-
May 27, 2026	31.59	31.59	31.59	31.59	31.59	-1.28%	-
May 26, 2026	32.00	32.00	32.00	32.00	32.00	-0.34%	-
May 25, 2026	32.11	32.11	32.11	32.11	32.11	2.42%	-
May 22, 2026	31.35	31.35	31.35	31.35	31.35	0.13%	-
May 21, 2026	31.31	31.31	31.31	31.31	31.31	2.52%	-
May 20, 2026	30.54	30.54	30.54	30.54	30.54	-0.13%	-
May 19, 2026	30.58	30.58	30.58	30.58	30.58	-0.55%	-
May 18, 2026	30.75	30.75	30.75	30.75	30.75	-2.90%	-
May 15, 2026	31.67	31.67	31.67	31.67	31.67	-1.52%	-
May 14, 2026	32.16	32.16	32.16	32.16	32.16	-0.83%	-
May 13, 2026	32.43	32.43	32.43	32.43	32.43	-3.97%	-
May 12, 2026	33.77	33.77	33.77	33.77	33.77	-1.75%	-
May 11, 2026	34.37	34.37	34.37	34.37	34.37	-2.25%	-
May 8, 2026	35.16	35.16	35.16	35.16	35.16	1.01%	-
May 7, 2026	34.81	34.81	34.81	34.81	34.81	-1.92%	-
May 6, 2026	35.49	35.49	35.49	35.49	35.49	5.56%	-
May 5, 2026	33.62	33.62	33.62	33.62	33.62	-17.29%	-
May 4, 2026	40.65	40.65	40.65	40.65	40.65	6.22%	-
Apr 30, 2026	38.27	38.27	38.27	38.27	38.27	-1.19%	-
Apr 29, 2026	38.73	38.73	38.73	38.73	38.73	-0.56%	-
Apr 28, 2026	38.95	38.95	38.95	38.95	38.95	0.41%	-
Apr 27, 2026	38.79	38.79	38.79	38.79	38.79	1.49%	-
Apr 24, 2026	38.22	38.22	38.22	38.22	38.22	-0.05%	-
Apr 23, 2026	38.24	38.24	38.24	38.24	38.24	-1.19%	-
Apr 22, 2026	38.70	38.70	38.70	38.70	38.70	-1.95%	-
Apr 21, 2026	38.69	39.47	38.69	39.47	39.47	3.57%	50
Apr 20, 2026	38.11	38.11	38.11	38.11	38.11	1.49%	-
Apr 17, 2026	37.55	37.55	37.55	37.55	37.55	1.05%	-
Apr 16, 2026	37.16	37.16	37.16	37.16	37.16	0.30%	-
Apr 15, 2026	37.05	37.05	37.05	37.05	37.05	-0.08%	-
Apr 14, 2026	37.08	37.08	37.08	37.08	37.08	3.03%	-
Apr 13, 2026	35.99	35.99	35.99	35.99	35.99	0.98%	-
Apr 10, 2026	35.64	35.64	35.64	35.64	35.64	-1.47%	-
Apr 9, 2026	36.17	36.17	36.17	36.17	36.17	0.72%	-
Apr 8, 2026	35.91	35.91	35.91	35.91	35.91	4.30%	-
Apr 7, 2026	34.43	34.43	34.43	34.43	34.43	2.78%	-
Apr 2, 2026	33.50	33.50	33.50	33.50	33.50	-0.95%	-
Apr 1, 2026	33.82	33.82	33.82	33.82	33.82	2.73%	-
Mar 31, 2026	32.92	32.92	32.92	32.92	32.92	-2.60%	-
Mar 30, 2026	33.05	33.80	33.05	33.80	33.80	0.36%	309
Mar 27, 2026	33.68	33.68	33.68	33.68	33.68	-5.50%	-
Mar 26, 2026	35.64	35.64	35.64	35.64	35.64	-3.28%	-
Mar 25, 2026	36.85	36.85	36.85	36.85	36.85	0.63%	-
Mar 24, 2026	36.62	36.62	36.62	36.62	36.62	5.35%	-
Mar 23, 2026	34.76	34.76	34.76	34.76	34.76	-4.45%	-
Mar 20, 2026	36.38	36.38	36.38	36.38	36.38	-1.78%	-