FRA:NYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Dec 5, 2025	54.70	54.70	54.70	54.70	54.56	-0.22%	-
Dec 4, 2025	54.82	54.82	54.82	54.82	54.68	-0.07%	-
Dec 3, 2025	54.86	54.86	54.86	54.86	54.72	-1.22%	-
Dec 2, 2025	55.54	55.54	55.54	55.54	55.40	0.43%	-
Dec 1, 2025	55.30	55.30	55.30	55.30	55.16	-1.07%	-
Nov 28, 2025	55.90	55.90	55.90	55.90	55.76	0.11%	-
Nov 27, 2025	55.84	55.84	55.84	55.84	55.70	0.32%	-
Nov 26, 2025	55.66	55.66	55.66	55.66	55.52	0.94%	-
Nov 25, 2025	55.14	55.14	55.14	55.14	55.00	-0.54%	-
Nov 24, 2025	55.44	55.44	55.44	55.44	55.30	1.13%	-
Nov 21, 2025	54.82	54.82	54.82	54.82	54.68	-0.76%	-
Nov 20, 2025	55.24	55.24	55.24	55.24	55.10	0.44%	-
Nov 19, 2025	55.00	55.00	55.00	55.00	54.86	1.93%	-
Nov 18, 2025	53.96	53.96	53.96	53.96	53.82	-1.68%	-
Nov 17, 2025	54.88	54.88	54.88	54.88	54.74	-0.44%	-
Nov 14, 2025	55.12	55.12	55.12	55.12	54.98	1.36%	-
Nov 13, 2025	54.38	54.38	54.38	54.38	54.24	0.33%	-
Nov 12, 2025	54.20	54.20	54.20	54.20	54.06	0.89%	-
Nov 11, 2025	54.02	54.20	53.72	53.72	53.58	1.44%	479
Nov 10, 2025	52.96	52.96	52.96	52.96	52.82	2.20%	-
Nov 7, 2025	51.82	51.82	51.82	51.82	51.69	4.08%	-
Nov 6, 2025	49.79	49.79	49.79	49.79	49.66	-3.73%	-
Nov 5, 2025	50.14	51.72	50.14	51.72	51.59	5.29%	200
Nov 4, 2025	49.12	49.12	49.12	49.12	48.99	-0.10%	-
Nov 3, 2025	49.17	49.17	49.17	49.17	49.04	0.16%	-
Oct 31, 2025	49.09	49.09	49.09	49.09	48.96	1.97%	-
Oct 30, 2025	48.14	48.14	48.14	48.14	48.02	-1.43%	-
Oct 29, 2025	49.31	49.31	48.84	48.84	48.71	-0.33%	1
Oct 28, 2025	49.00	49.00	49.00	49.00	48.87	-0.35%	-
Oct 27, 2025	49.17	49.17	49.17	49.17	49.04	0.45%	-