FRA:NYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	61.62	61.62	61.62	61.62	61.62	1.35%	-
Oct 22, 2026	60.80	60.80	60.80	60.80	60.80	-1.46%	-
Oct 21, 2026	61.70	61.70	61.70	61.70	61.70	2.29%	-
Oct 20, 2026	60.32	60.32	60.32	60.32	60.32	0.40%	-
Oct 19, 2026	60.08	60.08	60.08	60.08	60.08	-1.73%	-
Oct 16, 2026	61.14	61.14	61.14	61.14	61.14	2.65%	-
Oct 15, 2026	59.56	59.56	59.56	59.56	59.56	0.24%	-
Oct 14, 2026	59.42	59.42	59.42	59.42	59.42	0.61%	-
Oct 13, 2026	59.06	59.06	59.06	59.06	59.06	0.20%	-
Oct 12, 2026	58.94	58.94	58.94	58.94	58.94	-0.17%	-
Oct 9, 2026	59.04	59.04	59.04	59.04	59.04	2.39%	-
Oct 8, 2026	57.66	57.66	57.66	57.66	57.66	1.91%	-
Oct 7, 2026	56.58	56.58	56.58	56.58	56.58	-0.06%	-
Oct 6, 2026	56.82	56.82	56.82	56.82	56.62	1.94%	-
Oct 5, 2026	55.74	55.74	55.74	55.74	55.54	-1.28%	-
Oct 2, 2026	56.46	56.46	56.46	56.46	56.26	0.64%	-
Oct 1, 2026	56.10	56.10	56.10	56.10	55.90	2.56%	-
Sep 30, 2026	54.70	54.70	54.70	54.70	54.50	-2.50%	-
Sep 29, 2026	56.22	56.22	56.10	56.10	55.90	0.50%	20
Sep 28, 2026	55.82	55.82	55.82	55.82	55.62	1.12%	-
Sep 25, 2026	55.20	55.20	55.20	55.20	55.00	1.47%	-
Sep 24, 2026	54.40	54.40	54.40	54.40	54.20	-4.59%	-
Sep 23, 2026	57.02	57.02	57.02	57.02	56.82	-6.83%	-
Sep 22, 2026	61.20	61.20	61.20	61.20	60.98	0.43%	-
Sep 21, 2026	60.94	60.94	60.94	60.94	60.72	0.49%	-
Sep 18, 2026	60.64	60.64	60.64	60.64	60.42	-3.68%	-
Sep 17, 2026	62.96	62.96	62.96	62.96	62.73	1.81%	-
Sep 16, 2026	61.84	61.84	61.84	61.84	61.62	1.91%	-
Sep 15, 2026	60.68	60.68	60.68	60.68	60.46	5.53%	-
Sep 14, 2026	57.50	57.50	57.50	57.50	57.29	0.77%	-
Sep 11, 2026	57.06	57.06	57.06	57.06	56.85	0.18%	-
Sep 10, 2026	56.96	56.96	56.96	56.96	56.76	-2.06%	-
Sep 9, 2026	58.16	58.16	58.16	58.16	57.95	2.04%	-
Sep 8, 2026	57.38	57.38	57.00	57.00	56.80	-1.11%	25
Sep 7, 2026	57.64	57.64	57.64	57.64	57.43	0.28%	-
Sep 4, 2026	57.48	57.48	57.48	57.48	57.27	-1.03%	-
Sep 3, 2026	58.08	58.08	58.08	58.08	57.87	-0.24%	-
Sep 2, 2026	58.22	58.22	58.22	58.22	58.01	0.94%	-
Sep 1, 2026	57.68	57.68	57.68	57.68	57.47	-1.50%	-
Aug 31, 2026	58.56	58.56	58.56	58.56	58.35	0.58%	-
Aug 28, 2026	58.22	58.22	58.22	58.22	58.01	-0.38%	-
Aug 27, 2026	58.44	58.44	58.44	58.44	58.23	-0.17%	-
Aug 26, 2026	58.54	58.54	58.54	58.54	58.33	1.53%	-
Aug 25, 2026	57.66	57.66	57.66	57.66	57.45	2.82%	-
Aug 24, 2026	56.08	56.08	56.08	56.08	55.88	0.90%	-
Aug 21, 2026	55.58	55.58	55.58	55.58	55.38	-1.17%	-
Aug 20, 2026	56.24	56.24	56.24	56.24	56.04	-0.25%	-
Aug 19, 2026	55.96	56.38	55.96	56.38	56.18	0.50%	100
Aug 18, 2026	56.10	56.10	56.10	56.10	55.90	0.72%	-
Aug 17, 2026	55.70	55.70	55.70	55.70	55.50	0.69%	-