FRA:V1NC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	20.37	20.57	20.37	20.53	20.53	0.29%	560
Aug 25, 2026	20.92	21.03	20.47	20.47	20.47	-6.06%	1,474
Aug 24, 2026	22.14	22.14	21.79	21.79	21.79	-1.58%	770
Aug 21, 2026	21.75	22.14	21.75	22.14	22.14	-2.04%	510
Aug 20, 2026	22.10	22.60	21.81	22.60	22.60	0.49%	1,200
Aug 19, 2026	21.26	22.67	21.26	22.49	22.49	4.80%	1,750
Aug 18, 2026	22.40	22.40	21.31	21.46	21.46	-5.38%	1,406
Aug 17, 2026	22.38	22.98	22.34	22.68	22.68	1.43%	1,226
Aug 14, 2026	21.42	22.50	21.42	22.36	22.36	4.39%	5,703
Aug 13, 2026	19.80	22.12	19.80	21.42	21.42	12.03%	7,561
Aug 12, 2026	19.10	19.22	19.10	19.12	19.12	0.10%	1,082
Aug 11, 2026	19.02	19.10	19.02	19.10	19.10	0.42%	10
Aug 10, 2026	19.55	19.55	19.02	19.02	19.02	-4.18%	1,130
Aug 7, 2026	19.29	19.85	19.29	19.85	19.85	3.82%	1,120
Aug 6, 2026	19.12	19.12	19.12	19.12	19.12	-0.52%	-
Aug 5, 2026	19.02	19.59	19.02	19.22	19.22	5.37%	250
Aug 4, 2026	18.24	18.24	18.24	18.24	18.24	-2.09%	-
Aug 3, 2026	18.58	18.63	18.58	18.63	18.63	-0.16%	250
Jul 31, 2026	18.46	18.66	18.46	18.66	18.66	-0.11%	100
Jul 30, 2026	18.68	18.68	18.68	18.68	18.68	-4.84%	-
Jul 29, 2026	19.05	19.63	19.05	19.63	19.63	1.71%	287
Jul 28, 2026	19.30	20.00	19.30	19.30	19.30	-0.72%	6,843
Jul 27, 2026	18.89	19.44	18.89	19.44	19.44	2.15%	639
Jul 24, 2026	18.80	19.03	18.80	19.03	19.03	-2.11%	120
Jul 23, 2026	18.95	19.44	18.95	19.44	19.44	4.35%	259
Jul 22, 2026	18.06	18.63	18.06	18.63	18.63	3.62%	140
Jul 21, 2026	17.26	17.99	17.26	17.98	17.98	6.39%	2,410
Jul 20, 2026	16.90	16.90	16.90	16.90	16.90	1.32%	20
Jul 17, 2026	17.77	17.77	16.68	16.68	16.68	-3.58%	450
Jul 16, 2026	18.07	18.07	17.30	17.30	17.30	-4.79%	10
Jul 15, 2026	19.09	19.09	18.08	18.17	18.17	-6.92%	430
Jul 14, 2026	18.81	19.56	18.81	19.52	19.52	1.14%	3,672
Jul 13, 2026	18.50	19.30	18.50	19.30	19.30	5.93%	57
Jul 10, 2026	17.90	18.22	17.90	18.22	18.22	1.22%	250
Jul 9, 2026	17.58	18.00	17.58	18.00	18.00	-1.26%	100
Jul 8, 2026	18.23	18.23	18.23	18.23	18.23	-2.62%	-
Jul 7, 2026	18.72	18.72	18.72	18.72	18.72	1.19%	-
Jul 6, 2026	18.15	18.57	18.15	18.50	18.50	1.37%	260
Jul 3, 2026	17.48	18.25	17.48	18.25	18.25	3.81%	133
Jul 2, 2026	16.74	17.58	16.74	17.58	17.58	1.44%	297
Jul 1, 2026	16.66	17.33	16.66	17.33	17.33	5.74%	250
Jun 30, 2026	16.50	16.50	16.39	16.39	16.39	-1.32%	700
Jun 29, 2026	16.54	16.61	16.54	16.61	16.61	2.78%	25
Jun 26, 2026	16.25	16.29	15.95	16.16	16.16	-4.83%	325
Jun 25, 2026	15.95	16.98	15.95	16.98	16.98	0.47%	500
Jun 24, 2026	16.90	16.90	16.90	16.90	16.90	-2.37%	-
Jun 23, 2026	17.28	17.31	17.28	17.31	17.31	-5.41%	5
Jun 22, 2026	18.05	18.30	18.05	18.30	18.30	12.06%	563
Jun 19, 2026	16.33	16.33	16.33	16.33	16.33	-3.37%	-
Jun 18, 2026	17.20	17.20	16.53	16.90	16.90	-1.23%	175