FRA:NYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	64.42	64.42	64.42	64.42	-	-1.17%	-
Jun 2, 2026	65.18	65.18	65.18	65.18	65.18	1.40%	-
Jun 1, 2026	64.28	64.28	64.28	64.28	64.28	0.22%	-
May 29, 2026	64.14	64.14	64.14	64.14	64.14	-0.06%	-
May 28, 2026	64.18	64.18	64.18	64.18	64.18	-1.29%	-
May 27, 2026	64.14	65.02	64.14	65.02	65.02	1.44%	100
May 26, 2026	64.10	64.10	64.10	64.10	64.10	-0.31%	-
May 25, 2026	64.30	64.30	64.30	64.30	64.30	0.97%	-
May 22, 2026	63.68	63.68	63.68	63.68	63.68	0.03%	-
May 21, 2026	63.66	63.66	63.66	63.66	63.66	-1.42%	-
May 20, 2026	64.58	64.58	64.58	64.58	64.58	-1.43%	-
May 19, 2026	65.52	65.52	65.52	65.52	65.52	1.27%	-
May 18, 2026	64.02	64.70	64.02	64.70	64.70	0.25%	2
May 15, 2026	64.54	64.54	64.54	64.54	64.54	-1.41%	-
May 14, 2026	65.46	65.46	65.46	65.46	65.46	-0.06%	-
May 13, 2026	66.18	66.18	65.50	65.50	65.50	0.09%	30
May 12, 2026	65.44	65.44	65.44	65.44	65.44	-2.65%	-
May 11, 2026	67.22	67.22	67.22	67.22	67.22	-1.26%	-
May 8, 2026	68.08	68.08	68.08	68.08	68.08	-3.90%	-
May 7, 2026	70.84	70.84	70.84	70.84	70.84	8.22%	-
May 6, 2026	66.46	66.46	65.46	65.46	65.46	-1.36%	76
May 5, 2026	66.46	66.46	66.14	66.36	66.36	-1.46%	802
May 4, 2026	67.34	67.34	67.34	67.34	67.34	0.09%	17
Apr 30, 2026	67.28	67.28	67.28	67.28	67.28	0.78%	-
Apr 29, 2026	66.76	66.76	66.76	66.76	66.76	-1.36%	-
Apr 28, 2026	67.68	67.68	67.68	67.68	67.68	-1.54%	-
Apr 27, 2026	68.74	68.74	68.74	68.74	68.74	0.12%	-
Apr 24, 2026	68.66	68.66	68.66	68.66	68.66	0.44%	-
Apr 23, 2026	68.36	68.36	68.36	68.36	68.36	-1.21%	-
Apr 22, 2026	69.20	69.20	69.20	69.20	69.20	-0.57%	-
Apr 21, 2026	67.98	69.60	67.98	69.60	69.60	3.54%	1
Apr 20, 2026	67.22	67.22	67.22	67.22	67.22	2.75%	-
Apr 17, 2026	65.78	66.06	65.42	65.42	65.42	-5.38%	43
Apr 16, 2026	68.40	69.14	68.40	69.14	69.14	0.44%	21
Apr 15, 2026	68.12	68.84	68.12	68.84	68.84	3.49%	30
Apr 14, 2026	67.20	67.20	66.52	66.52	66.52	-0.78%	1,000
Apr 13, 2026	67.26	67.32	67.04	67.04	67.04	-3.18%	127
Apr 10, 2026	70.36	70.36	69.24	69.24	69.24	-2.73%	65
Apr 9, 2026	72.36	72.36	71.18	71.18	71.18	-4.43%	5
Apr 8, 2026	74.74	74.74	74.48	74.48	74.48	1.42%	60
Apr 7, 2026	73.44	73.44	73.44	73.44	73.44	-0.19%	-
Apr 2, 2026	73.58	73.58	73.58	73.58	73.58	2.34%	-
Apr 1, 2026	71.90	71.90	71.90	71.90	71.90	-0.50%	-
Mar 31, 2026	72.46	72.46	72.46	72.46	72.26	1.48%	-
Mar 30, 2026	71.40	71.40	71.40	71.40	71.20	-0.50%	-
Mar 27, 2026	71.76	71.76	71.76	71.76	71.56	-2.15%	-
Mar 26, 2026	73.34	73.34	73.34	73.34	73.14	0.44%	-
Mar 25, 2026	72.46	73.02	72.46	73.02	72.82	-0.14%	3
Mar 24, 2026	70.82	73.12	70.82	73.12	72.92	2.84%	520
Mar 23, 2026	69.46	71.10	69.46	71.10	70.90	1.92%	29