FRA:NYT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 27, 2026	62.70	62.70	62.70	62.70	62.70	2.15%	-
Jul 24, 2026	61.38	61.38	61.38	61.38	61.38	-3.40%	-
Jul 23, 2026	63.54	63.54	63.54	63.54	63.54	-2.46%	-
Jul 22, 2026	65.14	65.14	65.14	65.14	65.14	-0.67%	-
Jul 21, 2026	65.60	65.60	65.58	65.58	65.58	-0.70%	6
Jul 20, 2026	66.04	66.04	66.04	66.04	66.04	-0.90%	-
Jul 17, 2026	66.64	66.64	66.64	66.64	66.64	2.02%	-
Jul 16, 2026	65.32	65.32	65.32	65.32	65.32	2.83%	-
Jul 15, 2026	63.52	63.52	63.52	63.52	63.52	-3.14%	-
Jul 14, 2026	65.58	65.58	65.58	65.58	65.58	-2.56%	-
Jul 13, 2026	65.42	67.30	65.42	67.30	67.30	4.05%	14
Jul 10, 2026	64.68	64.68	64.68	64.68	64.68	1.57%	-
Jul 9, 2026	63.68	63.68	63.68	63.68	63.68	-0.59%	-
Jul 8, 2026	64.06	64.06	64.06	64.06	64.06	0.76%	-
Jul 7, 2026	63.78	63.78	63.78	63.78	63.58	-0.96%	-
Jul 6, 2026	64.40	64.40	64.40	64.40	64.20	0.25%	-
Jul 3, 2026	64.24	64.24	64.24	64.24	64.04	2.36%	-
Jul 2, 2026	62.76	62.76	62.76	62.76	62.56	2.82%	-
Jul 1, 2026	61.04	61.04	61.04	61.04	60.85	-0.88%	-
Jun 30, 2026	61.58	61.58	61.58	61.58	61.39	0.23%	-
Jun 29, 2026	61.90	61.90	61.44	61.44	61.25	-0.55%	475
Jun 26, 2026	59.88	61.78	59.88	61.78	61.59	-1.15%	33
Jun 25, 2026	62.50	62.50	62.50	62.50	62.30	-1.85%	-
Jun 24, 2026	63.68	63.68	63.68	63.68	63.48	1.56%	-
Jun 23, 2026	62.70	62.70	62.70	62.70	62.50	-1.17%	-
Jun 22, 2026	63.44	63.44	63.44	63.44	63.24	-0.19%	-
Jun 19, 2026	63.56	63.56	63.56	63.56	63.36	-1.37%	-
Jun 18, 2026	64.44	64.44	64.44	64.44	64.24	1.96%	-
Jun 17, 2026	63.20	63.20	63.20	63.20	63.00	-0.41%	-
Jun 16, 2026	63.46	63.46	63.46	63.46	63.26	0.83%	-
Jun 15, 2026	62.94	62.94	62.94	62.94	62.74	-1.50%	-
Jun 12, 2026	63.90	63.90	63.90	63.90	63.70	1.49%	-
Jun 11, 2026	62.96	62.96	62.96	62.96	62.76	-0.88%	-
Jun 10, 2026	63.52	63.52	63.52	63.52	63.32	-1.58%	-
Jun 9, 2026	64.54	64.54	64.54	64.54	64.34	-0.19%	30
Jun 8, 2026	66.44	66.44	64.66	64.66	64.46	0.22%	300
Jun 5, 2026	64.52	64.52	64.52	64.52	64.32	0.16%	-
Jun 4, 2026	64.42	64.42	64.42	64.42	64.22	-	-
Jun 3, 2026	64.42	64.42	64.42	64.42	64.22	-1.17%	-
Jun 2, 2026	65.18	65.18	65.18	65.18	64.97	1.40%	-
Jun 1, 2026	64.28	64.28	64.28	64.28	64.08	0.22%	-
May 29, 2026	64.14	64.14	64.14	64.14	63.94	-0.06%	-
May 28, 2026	64.18	64.18	64.18	64.18	63.98	-1.29%	-
May 27, 2026	64.14	65.02	64.14	65.02	64.81	1.44%	100
May 26, 2026	64.10	64.10	64.10	64.10	63.90	-0.31%	-
May 25, 2026	64.30	64.30	64.30	64.30	64.10	0.97%	-
May 22, 2026	63.68	63.68	63.68	63.68	63.48	0.03%	-
May 21, 2026	63.66	63.66	63.66	63.66	63.46	-1.42%	-
May 20, 2026	64.58	64.58	64.58	64.58	64.38	-1.43%	-
May 19, 2026	65.52	65.52	65.52	65.52	65.31	1.27%	-