FRA:NTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	46.53	46.53	45.81	46.24	46.24	-1.20%	3,207
Sep 17, 2026	46.96	47.76	46.80	46.80	46.80	2.63%	139
Sep 16, 2026	45.02	45.84	45.02	45.60	45.60	1.32%	10
Sep 15, 2026	45.31	45.89	45.01	45.01	45.01	-2.80%	132
Sep 14, 2026	46.09	46.85	45.41	46.30	46.30	0.81%	3,903
Sep 11, 2026	44.78	45.93	44.78	45.93	45.93	3.90%	4,402
Sep 10, 2026	45.04	45.08	44.21	44.21	44.21	0.23%	272
Sep 9, 2026	47.47	47.49	44.11	44.11	44.11	-7.55%	1,049
Sep 8, 2026	49.20	49.79	47.71	47.71	47.71	-2.84%	901
Sep 7, 2026	48.40	49.10	48.40	49.10	49.10	1.45%	-
Sep 4, 2026	48.31	48.74	48.31	48.40	48.40	1.42%	30
Sep 3, 2026	48.26	48.99	47.72	47.72	47.72	-0.73%	576
Sep 2, 2026	47.41	48.07	47.27	48.07	48.07	-0.69%	292
Sep 1, 2026	48.71	49.34	48.16	48.41	48.41	1.26%	220
Aug 31, 2026	48.38	49.08	47.81	47.81	47.81	-0.20%	339
Aug 28, 2026	48.50	48.52	47.90	47.90	47.90	1.88%	1,564
Aug 27, 2026	46.71	47.68	46.71	47.02	47.02	-2.45%	152
Aug 26, 2026	47.61	48.36	47.51	48.20	48.20	-3.80%	676
Aug 25, 2026	47.50	50.10	47.50	50.10	50.10	5.48%	851
Aug 24, 2026	46.96	47.50	46.81	47.50	47.50	2.11%	1,609
Aug 21, 2026	46.10	46.52	46.10	46.52	46.52	-2.46%	678
Aug 20, 2026	47.15	47.69	47.15	47.69	47.69	2.03%	57
Aug 19, 2026	46.86	46.86	46.74	46.74	46.74	-2.62%	135
Aug 18, 2026	47.22	48.00	47.17	48.00	48.00	1.90%	176
Aug 17, 2026	48.27	48.27	47.07	47.11	47.11	-2.23%	185
Aug 14, 2026	48.00	48.80	47.15	48.18	48.18	5.66%	2,159
Aug 13, 2026	45.01	45.65	44.94	45.60	45.60	-1.89%	1,286
Aug 12, 2026	44.76	46.48	44.76	46.48	46.48	1.09%	710
Aug 11, 2026	45.55	46.85	45.33	45.98	45.98	2.53%	509
Aug 10, 2026	45.49	45.49	44.81	44.85	44.85	2.97%	196
Aug 7, 2026	44.28	44.52	43.55	43.55	43.55	-1.96%	1,239
Aug 6, 2026	41.26	44.42	41.26	44.42	44.42	6.78%	467
Aug 5, 2026	40.63	41.60	40.63	41.60	41.60	0.24%	307
Aug 4, 2026	41.43	41.90	41.43	41.50	41.50	-2.81%	186
Aug 3, 2026	42.51	42.70	41.81	42.70	42.70	3.89%	33
Jul 31, 2026	41.38	42.80	41.10	41.10	41.10	-3.36%	921
Jul 30, 2026	43.11	44.82	40.99	42.53	42.53	-0.63%	2,072
Jul 29, 2026	42.59	43.20	42.10	42.80	42.80	3.13%	2,175
Jul 28, 2026	40.39	41.59	40.39	41.50	41.50	3.75%	1,290
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