FRA:NYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	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	-0.77%	-
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
Mar 20, 2026	69.76	69.76	69.76	69.76	69.57	-0.29%	-
Mar 19, 2026	69.96	69.96	69.96	69.96	69.77	-0.20%	-
Mar 18, 2026	69.34	70.10	69.34	70.10	69.91	0.81%	17
Mar 17, 2026	69.02	69.54	69.02	69.54	69.35	0.55%	941
Mar 16, 2026	69.16	69.16	69.16	69.16	68.97	2.04%	-
Mar 13, 2026	67.78	67.78	67.78	67.78	67.59	0.71%	-
Mar 12, 2026	67.30	67.30	67.30	67.30	67.11	-0.59%	-
Mar 11, 2026	67.70	67.70	67.70	67.70	67.51	-0.12%	-
Mar 10, 2026	69.18	70.12	67.78	67.78	67.59	-1.91%	144
Mar 9, 2026	68.44	69.10	68.44	69.10	68.91	0.14%	74
Mar 6, 2026	70.46	71.62	68.02	69.00	68.81	-1.34%	1,908
Mar 5, 2026	69.94	69.94	69.94	69.94	69.75	1.16%	2
Mar 4, 2026	69.14	69.14	69.14	69.14	68.95	0.14%	-
Mar 3, 2026	68.38	69.04	68.38	69.04	68.85	0.15%	12
Mar 2, 2026	66.94	68.94	66.94	68.94	68.75	2.25%	7
Feb 27, 2026	66.50	67.42	66.50	67.42	67.23	1.23%	150
Feb 26, 2026	65.30	66.60	65.30	66.60	66.42	4.26%	990
Feb 25, 2026	63.88	63.88	63.88	63.88	63.70	-0.96%	-
Feb 24, 2026	63.74	64.50	63.74	64.50	64.32	1.67%	50
Feb 23, 2026	66.36	67.26	63.44	63.44	63.27	-3.38%	602
Feb 20, 2026	64.70	65.66	64.70	65.66	65.48	1.99%	300
Feb 19, 2026	64.96	65.32	64.28	64.38	64.20	1.87%	1,669
Feb 18, 2026	64.22	64.68	63.20	63.20	63.03	3.13%	558
Feb 17, 2026	61.28	61.28	61.28	61.28	61.11	0.10%	-
Feb 16, 2026	61.22	61.22	61.22	61.22	61.05	0.82%	-
Feb 13, 2026	60.72	60.72	60.72	60.72	60.55	1.30%	-
Feb 12, 2026	59.94	59.94	59.94	59.94	59.77	1.46%	-
Feb 11, 2026	59.08	59.08	59.08	59.08	58.92	2.93%	-