FRA:NTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	47.31	48.09	47.31	48.09	48.09	-1.78%	589
Apr 1, 2026	48.81	48.96	48.81	48.96	48.96	0.31%	-
Mar 31, 2026	48.01	48.88	47.81	48.81	48.81	0.64%	46
Mar 30, 2026	48.46	48.88	48.14	48.50	48.50	-4.45%	359
Mar 27, 2026	49.99	50.76	49.98	50.76	50.01	3.42%	120
Mar 26, 2026	48.43	49.08	48.43	49.08	48.35	0.49%	12
Mar 25, 2026	49.17	49.92	48.84	48.84	48.11	-0.33%	426
Mar 24, 2026	48.91	49.34	48.91	49.00	48.27	-5.95%	1,614
Mar 23, 2026	51.28	52.10	50.96	52.10	51.33	2.24%	238
Mar 20, 2026	52.56	53.56	50.96	50.96	50.20	-4.68%	933
Mar 19, 2026	53.66	53.66	53.46	53.46	52.67	1.10%	205
Mar 18, 2026	53.42	53.42	52.88	52.88	52.09	-1.86%	500
Mar 17, 2026	53.34	54.26	53.34	53.88	53.08	-3.68%	427
Mar 16, 2026	55.30	55.94	54.94	55.94	55.11	1.16%	244
Mar 13, 2026	55.38	56.18	55.28	55.30	54.48	1.65%	1,626
Mar 12, 2026	55.52	55.82	54.32	54.40	53.59	0.18%	2,128
Mar 11, 2026	54.26	55.48	52.40	54.30	53.49	7.48%	3,207
Mar 10, 2026	50.42	52.60	50.38	50.52	49.77	5.69%	4,308
Mar 9, 2026	47.11	50.00	47.11	47.80	47.09	2.14%	731
Mar 6, 2026	47.86	48.08	46.80	46.80	46.11	0.62%	70
Mar 5, 2026	46.84	47.64	46.51	46.51	45.82	-3.71%	195
Mar 4, 2026	47.11	48.30	47.11	48.30	47.58	4.86%	20
Mar 3, 2026	46.90	46.90	45.06	46.06	45.38	-2.37%	1,623
Mar 2, 2026	47.65	47.74	47.01	47.18	46.48	0.60%	1,003
Feb 27, 2026	48.51	49.08	46.65	46.90	46.20	-1.99%	1,260
Feb 26, 2026	47.05	48.09	47.05	47.85	47.14	2.90%	852
Feb 25, 2026	46.31	46.94	46.31	46.50	45.81	-0.58%	124
Feb 24, 2026	46.93	46.93	46.77	46.77	46.08	-1.14%	215
Feb 23, 2026	47.41	48.14	46.81	47.31	46.61	0.60%	370
Feb 20, 2026	46.81	47.38	46.81	47.03	46.33	0.06%	187
Feb 19, 2026	47.00	47.28	46.81	47.00	46.30	-0.25%	1,380
Feb 18, 2026	47.24	47.66	47.12	47.12	46.42	1.55%	148
Feb 17, 2026	46.52	46.99	46.40	46.40	45.71	-0.22%	1,748
Feb 16, 2026	46.91	46.91	46.50	46.50	45.81	1.06%	2,507
Feb 13, 2026	46.18	46.38	45.92	46.01	45.33	-1.48%	953
Feb 12, 2026	47.69	47.69	46.70	46.70	46.01	-4.65%	867
Feb 11, 2026	49.66	49.90	48.98	48.98	48.25	-0.41%	761
Feb 10, 2026	48.61	49.18	48.61	49.18	48.45	1.42%	479
Feb 9, 2026	46.79	48.49	46.42	48.49	47.77	3.81%	3,362
Feb 6, 2026	45.26	47.94	45.26	46.71	46.02	1.43%	2,682
Feb 5, 2026	47.68	48.17	46.05	46.05	45.37	-7.72%	2,117
Feb 4, 2026	48.78	50.98	48.51	49.90	49.16	-4.95%	9,131
Feb 3, 2026	55.18	55.70	50.82	52.50	51.72	-6.35%	2,466
Feb 2, 2026	54.22	56.06	54.22	56.06	55.23	6.74%	1,237
Jan 30, 2026	55.04	55.28	52.52	52.52	51.74	-3.14%	1,768
Jan 29, 2026	54.46	54.70	53.88	54.22	53.42	-2.13%	561
Jan 28, 2026	55.86	55.96	55.32	55.40	54.58	-1.67%	274
Jan 27, 2026	56.08	56.52	56.08	56.34	55.50	-0.56%	229
Jan 26, 2026	56.98	57.44	56.66	56.66	55.82	0.53%	72
Jan 23, 2026	55.36	57.26	55.36	56.36	55.52	5.66%	299