FRA:NYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	71.76	71.76	71.76	71.76	71.76	-2.15%	-
Mar 26, 2026	73.34	73.34	73.34	73.34	73.34	0.44%	-
Mar 25, 2026	72.46	73.02	72.46	73.02	73.02	-0.14%	3
Mar 24, 2026	70.82	73.12	70.82	73.12	73.12	2.84%	520
Mar 23, 2026	69.46	71.10	69.46	71.10	71.10	1.92%	29
Mar 20, 2026	69.76	69.76	69.76	69.76	69.76	-0.29%	-
Mar 19, 2026	69.96	69.96	69.96	69.96	69.96	-0.20%	-
Mar 18, 2026	69.34	70.10	69.34	70.10	70.10	0.81%	17
Mar 17, 2026	69.02	69.54	69.02	69.54	69.54	0.55%	941
Mar 16, 2026	69.16	69.16	69.16	69.16	69.16	2.04%	-
Mar 13, 2026	67.78	67.78	67.78	67.78	67.78	0.71%	-
Mar 12, 2026	67.30	67.30	67.30	67.30	67.30	-0.59%	-
Mar 11, 2026	67.70	67.70	67.70	67.70	67.70	-0.12%	-
Mar 10, 2026	69.18	70.12	67.78	67.78	67.78	-1.91%	144
Mar 9, 2026	68.44	69.10	68.44	69.10	69.10	0.14%	74
Mar 6, 2026	70.46	71.62	68.02	69.00	69.00	-1.34%	1,908
Mar 5, 2026	69.94	69.94	69.94	69.94	69.94	1.16%	2
Mar 4, 2026	69.14	69.14	69.14	69.14	69.14	0.14%	-
Mar 3, 2026	68.38	69.04	68.38	69.04	69.04	0.15%	12
Mar 2, 2026	66.94	68.94	66.94	68.94	68.94	2.25%	7
Feb 27, 2026	66.50	67.42	66.50	67.42	67.42	1.23%	150
Feb 26, 2026	65.30	66.60	65.30	66.60	66.60	4.26%	990
Feb 25, 2026	63.88	63.88	63.88	63.88	63.88	-0.96%	-
Feb 24, 2026	63.74	64.50	63.74	64.50	64.50	1.67%	50
Feb 23, 2026	66.36	67.26	63.44	63.44	63.44	-3.38%	602
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%	-