FRA:NYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	64.70	65.66	64.70	65.66	65.66	1.99%	300
Feb 19, 2026	64.96	65.32	64.28	64.38	64.38	1.87%	1,669
Feb 18, 2026	64.22	64.68	63.20	63.20	63.20	3.13%	558
Feb 17, 2026	61.28	61.28	61.28	61.28	61.28	0.10%	-
Feb 16, 2026	61.22	61.22	61.22	61.22	61.22	0.82%	-
Feb 13, 2026	60.72	60.72	60.72	60.72	60.72	1.30%	-
Feb 12, 2026	59.94	59.94	59.94	59.94	59.94	1.46%	-
Feb 11, 2026	59.08	59.08	59.08	59.08	59.08	2.93%	-
Feb 10, 2026	57.40	57.40	57.40	57.40	57.40	0.38%	-
Feb 9, 2026	57.18	57.18	57.18	57.18	57.18	-1.85%	-
Feb 6, 2026	58.26	58.26	58.26	58.26	58.26	2.35%	-
Feb 5, 2026	56.92	56.92	56.92	56.92	56.92	-6.66%	-
Feb 4, 2026	60.98	60.98	60.98	60.98	60.98	-1.80%	-
Feb 3, 2026	62.10	62.10	62.10	62.10	62.10	1.11%	-
Feb 2, 2026	61.42	61.42	61.42	61.42	61.42	0.56%	-
Jan 30, 2026	61.08	61.08	61.08	61.08	61.08	1.39%	-
Jan 29, 2026	60.24	60.24	60.24	60.24	60.24	-0.23%	-
Jan 28, 2026	60.38	60.38	60.38	60.38	60.38	-1.11%	-
Jan 27, 2026	61.06	61.06	61.06	61.06	61.06	0.69%	-
Jan 26, 2026	60.64	60.64	60.64	60.64	60.64	0.40%	-
Jan 23, 2026	60.40	60.40	60.40	60.40	60.40	0.07%	-
Jan 22, 2026	60.36	60.36	60.36	60.36	60.36	1.07%	-
Jan 21, 2026	59.72	59.72	59.72	59.72	59.72	-2.13%	-
Jan 20, 2026	60.54	61.02	60.54	61.02	61.02	0.13%	5
Jan 19, 2026	60.94	60.94	60.94	60.94	60.94	-0.75%	-
Jan 16, 2026	61.40	61.40	61.40	61.40	61.40	0.03%	-
Jan 15, 2026	61.38	61.38	61.38	61.38	61.38	0.72%	-
Jan 14, 2026	60.94	60.94	60.94	60.94	60.94	1.23%	-
Jan 13, 2026	60.20	60.20	60.20	60.20	60.20	-0.56%	-
Jan 12, 2026	60.54	60.54	60.54	60.54	60.54	-1.21%	-
Jan 9, 2026	61.28	61.28	61.28	61.28	61.28	0.96%	-
Jan 8, 2026	60.70	60.70	60.70	60.70	60.70	2.85%	-
Jan 7, 2026	59.02	59.02	59.02	59.02	59.02	-0.51%	-
Jan 6, 2026	59.32	59.32	59.32	59.32	59.32	-0.24%	-
Jan 5, 2026	59.46	59.46	59.46	59.46	59.31	0.78%	-
Jan 2, 2026	59.00	59.00	59.00	59.00	58.85	0.41%	-
Dec 30, 2025	58.76	58.76	58.76	58.76	58.61	-0.94%	-
Dec 29, 2025	59.32	59.32	59.32	59.32	59.17	-0.47%	-
Dec 23, 2025	59.60	59.60	59.60	59.60	59.45	-0.93%	-
Dec 22, 2025	60.16	60.16	60.16	60.16	60.00	0.30%	-
Dec 19, 2025	59.98	59.98	59.98	59.98	59.82	1.87%	-
Dec 18, 2025	58.88	58.88	58.88	58.88	58.73	2.90%	-
Dec 17, 2025	57.22	57.22	57.22	57.22	57.07	0.14%	-
Dec 16, 2025	57.14	57.14	57.14	57.14	56.99	-0.90%	-
Dec 15, 2025	57.66	57.66	57.66	57.66	57.51	0.31%	-
Dec 12, 2025	57.48	57.48	57.48	57.48	57.33	-0.07%	-
Dec 11, 2025	57.52	57.52	57.52	57.52	57.37	2.90%	-
Dec 10, 2025	55.90	55.90	55.90	55.90	55.76	0.18%	-
Dec 9, 2025	55.80	55.80	55.80	55.80	55.66	0.98%	-
Dec 8, 2025	55.26	55.26	55.26	55.26	55.12	1.02%	-