FRA:NTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	39.28	40.00	39.00	40.00	40.00	6.95%	778
Jul 24, 2026	37.18	38.20	37.18	37.40	37.40	1.08%	710
Jul 23, 2026	37.01	37.79	37.00	37.00	37.00	-1.67%	444
Jul 22, 2026	37.48	37.63	37.48	37.63	37.63	-1.25%	10
Jul 21, 2026	37.95	38.25	37.51	38.11	38.11	-	245
Jul 20, 2026	39.36	39.48	38.11	38.11	38.11	-1.80%	191
Jul 17, 2026	39.01	39.70	38.81	38.81	38.81	2.85%	104
Jul 16, 2026	37.68	38.44	37.68	37.73	37.73	-1.09%	214
Jul 15, 2026	37.76	38.15	37.76	38.15	38.15	-0.77%	65
Jul 14, 2026	37.91	38.44	37.91	38.44	38.44	1.41%	66
Jul 13, 2026	38.00	38.14	37.91	37.91	37.91	-0.90%	14
Jul 10, 2026	37.81	38.78	37.62	38.25	38.25	-1.42%	105
Jul 9, 2026	38.20	38.80	37.96	38.80	38.80	2.52%	366
Jul 8, 2026	38.12	38.80	37.81	37.85	37.85	-3.70%	633
Jul 7, 2026	38.19	39.30	38.19	39.30	39.30	3.68%	33
Jul 6, 2026	38.30	38.39	37.79	37.91	37.91	-2.04%	419
Jul 3, 2026	38.41	38.99	38.41	38.70	38.70	-0.78%	479
Jul 2, 2026	38.55	39.00	38.19	39.00	39.00	2.09%	1,119
Jul 1, 2026	37.31	38.20	37.31	38.20	38.20	2.69%	333
Jun 30, 2026	37.00	37.49	36.37	37.20	37.20	-0.28%	1,247
Jun 29, 2026	37.46	38.20	37.31	37.31	37.31	3.62%	622
Jun 26, 2026	36.00	36.99	35.00	36.00	36.00	-3.49%	2,641
Jun 25, 2026	37.11	37.90	37.00	37.30	37.30	-1.28%	2,015
Jun 24, 2026	37.10	37.79	37.10	37.79	37.79	0.76%	69
Jun 23, 2026	37.50	37.96	37.16	37.50	37.50	-0.52%	1,094
Jun 22, 2026	37.99	38.34	37.54	37.70	37.70	-3.05%	30
Jun 19, 2026	38.55	38.88	38.55	38.88	38.88	-0.73%	519
Jun 18, 2026	38.97	39.22	38.60	39.17	39.17	0.93%	511
Jun 17, 2026	38.79	39.44	38.79	38.81	38.81	-0.92%	1,006
Jun 16, 2026	38.60	39.24	38.60	39.17	39.17	1.52%	765
Jun 15, 2026	38.57	38.79	38.04	38.58	38.58	-1.56%	2,318
Jun 12, 2026	38.46	39.19	38.46	39.19	39.19	0.01%	221
Jun 11, 2026	39.00	39.19	38.36	39.19	39.19	0.59%	244
Jun 10, 2026	38.21	40.09	38.21	38.96	38.96	-1.34%	693
Jun 9, 2026	42.13	42.33	38.51	39.49	39.49	-6.68%	1,536
Jun 8, 2026	41.47	43.10	40.83	42.31	42.31	6.29%	1,431
Jun 5, 2026	40.06	40.99	39.81	39.81	39.81	1.63%	690
Jun 4, 2026	38.66	39.59	38.66	39.17	39.17	-0.42%	397
Jun 3, 2026	40.59	40.59	39.33	39.33	39.33	-0.69%	818
Jun 2, 2026	39.38	40.34	39.38	39.61	39.61	1.32%	1,202
Jun 1, 2026	39.13	39.13	38.22	39.09	39.09	1.69%	1,319
May 29, 2026	38.17	38.99	38.17	38.44	38.44	2.41%	372
May 28, 2026	37.50	38.35	37.50	37.54	37.54	-3.21%	5,465
May 27, 2026	38.70	38.78	38.12	38.78	38.78	2.28%	1,399
May 26, 2026	37.93	38.54	37.92	37.92	37.92	-0.71%	239
May 25, 2026	38.00	38.78	38.00	38.19	38.19	-2.60%	1,820
May 22, 2026	39.01	39.54	39.01	39.21	39.21	-0.25%	433
May 21, 2026	39.92	39.92	39.31	39.31	39.31	-4.25%	350
May 20, 2026	40.12	41.55	40.12	41.05	41.05	-0.15%	1,534
May 19, 2026	40.70	41.50	40.57	41.11	41.11	5.67%	1,719