FRA:NTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	40.59	40.59	40.26	40.37	-	1.93%	497
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
May 18, 2026	39.01	39.43	38.91	38.91	38.91	1.05%	274
May 15, 2026	38.11	38.80	38.11	38.50	38.50	3.77%	1,635
May 14, 2026	37.59	37.59	36.92	37.10	37.10	-3.84%	1,044
May 13, 2026	38.79	38.99	38.21	38.58	38.58	-1.32%	959
May 12, 2026	38.36	39.15	38.36	39.10	39.10	3.96%	1,667
May 11, 2026	38.30	38.58	37.52	37.61	37.61	-1.25%	4,229
May 8, 2026	41.35	41.35	36.84	38.08	38.08	-6.89%	9,131
May 7, 2026	40.90	41.20	40.00	40.90	40.90	-4.86%	3,003
May 6, 2026	41.61	43.18	41.61	42.99	42.99	3.58%	923
May 5, 2026	41.55	42.09	41.51	41.51	41.51	0.31%	420
May 4, 2026	41.30	42.99	41.30	41.38	41.38	-0.79%	311
Apr 30, 2026	41.27	42.80	40.61	41.71	41.71	-1.15%	4,247
Apr 29, 2026	42.00	42.64	41.99	42.19	42.19	0.44%	126
Apr 28, 2026	42.12	42.75	42.01	42.01	42.01	-0.24%	804
Apr 27, 2026	42.00	42.85	42.00	42.11	42.11	-1.83%	481
Apr 24, 2026	43.40	43.40	42.14	42.89	42.89	-2.52%	8,360
Apr 23, 2026	44.40	44.59	44.00	44.00	44.00	-1.79%	2,021
Apr 22, 2026	44.51	45.58	44.51	44.80	44.80	0.90%	615
Apr 21, 2026	45.35	45.35	44.40	44.40	44.40	-2.46%	458
Apr 20, 2026	45.91	45.91	45.42	45.52	45.52	-1.05%	578
Apr 17, 2026	45.47	46.95	45.47	46.01	46.01	3.16%	956
Apr 16, 2026	44.21	45.18	44.21	44.60	44.60	1.69%	981
Apr 15, 2026	44.08	44.20	43.80	43.86	43.86	-0.41%	1,280
Apr 14, 2026	43.39	44.70	43.39	44.04	44.04	-1.69%	832
Apr 13, 2026	44.11	44.79	44.11	44.79	44.79	0.87%	722
Apr 10, 2026	45.00	45.51	44.41	44.41	44.41	-2.96%	582
Apr 9, 2026	45.90	46.56	45.76	45.76	45.76	-2.23%	1,100
Apr 8, 2026	47.00	47.54	46.81	46.81	46.81	-1.43%	551
Apr 7, 2026	48.28	48.49	47.34	47.49	47.49	-0.70%	654
Apr 2, 2026	47.31	48.66	47.31	47.82	47.82	-2.33%	690
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	-2.61%	359
Mar 27, 2026	49.99	50.76	49.98	50.76	49.80	3.42%	120
Mar 26, 2026	48.43	49.08	48.43	49.08	48.15	0.49%	12
Mar 25, 2026	49.17	49.92	48.84	48.84	47.92	-0.33%	426
Mar 24, 2026	48.91	49.34	48.91	49.00	48.07	-5.95%	1,614
Mar 23, 2026	51.28	52.10	50.96	52.10	51.12	2.24%	238