FRA:V1NC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	18.18	18.30	17.97	18.13	18.13	-2.53%	1,939
Jun 1, 2026	19.15	19.15	18.42	18.60	18.60	-2.62%	850
May 29, 2026	18.19	19.10	18.19	19.10	19.10	3.41%	990
May 28, 2026	17.99	18.59	17.99	18.47	18.47	2.10%	1,512
May 27, 2026	18.05	18.09	17.98	18.09	18.09	-0.06%	415
May 26, 2026	18.12	18.12	17.97	18.10	18.10	-0.55%	441
May 25, 2026	18.20	18.40	18.20	18.20	18.20	0.55%	958
May 22, 2026	18.57	18.74	17.86	18.10	18.10	-3.05%	2,509
May 21, 2026	18.84	19.04	18.67	18.67	18.67	-0.32%	2,942
May 20, 2026	18.77	18.96	18.68	18.73	18.73	-0.16%	1,485
May 19, 2026	18.32	18.99	18.32	18.76	18.76	1.79%	1,730
May 18, 2026	18.72	18.72	18.19	18.43	18.43	-0.75%	524
May 15, 2026	18.40	18.69	18.18	18.57	18.57	0.92%	2,496
May 14, 2026	18.86	19.16	18.37	18.40	18.40	-3.26%	2,588
May 13, 2026	18.62	19.03	18.31	19.02	19.02	2.48%	1,010
May 12, 2026	19.30	19.30	18.39	18.56	18.56	-4.23%	2,285
May 11, 2026	20.58	20.84	19.38	19.38	19.38	-7.54%	4,324
May 8, 2026	21.90	21.90	20.40	20.96	20.96	-4.47%	6,246
May 7, 2026	22.76	23.90	21.82	21.94	21.94	-0.72%	4,520
May 6, 2026	22.04	23.64	22.02	22.10	22.10	-1.25%	8,710
May 5, 2026	22.42	23.02	22.20	22.38	22.38	-0.62%	1,992
May 4, 2026	22.94	23.42	22.32	22.52	22.52	1.62%	2,147
Apr 30, 2026	19.30	22.38	19.30	22.16	22.16	14.70%	3,508
Apr 29, 2026	17.84	19.52	17.84	19.32	19.32	8.66%	3,716
Apr 28, 2026	17.53	17.78	17.53	17.78	17.78	1.43%	2
Apr 27, 2026	17.53	17.88	17.53	17.53	17.53	-1.13%	357
Apr 24, 2026	18.16	18.16	17.51	17.73	17.73	-1.28%	1,129
Apr 23, 2026	17.56	18.03	17.56	17.96	17.96	1.70%	540
Apr 22, 2026	17.47	18.00	17.47	17.66	17.66	0.28%	318
Apr 21, 2026	17.82	18.04	17.60	17.61	17.61	-1.18%	2,419
Apr 20, 2026	16.85	17.82	16.85	17.82	17.82	5.51%	120
Apr 17, 2026	15.67	16.89	15.60	16.89	16.89	6.83%	843
Apr 16, 2026	15.74	16.04	15.74	15.81	15.81	-0.82%	695
Apr 15, 2026	15.51	15.94	15.33	15.94	15.94	1.46%	1,332
Apr 14, 2026	16.25	16.25	15.50	15.71	15.71	-2.72%	3,455
Apr 13, 2026	16.20	16.20	15.85	16.15	16.15	-1.22%	330
Apr 10, 2026	16.71	16.97	16.15	16.35	16.35	-3.31%	3,871
Apr 9, 2026	16.66	17.10	16.66	16.91	16.91	0.30%	494
Apr 8, 2026	16.60	17.10	16.60	16.86	16.86	1.20%	4,505
Apr 7, 2026	17.18	17.18	16.48	16.66	16.66	-1.42%	3,629
Apr 2, 2026	17.03	17.22	16.59	16.90	16.90	-1.17%	4,381
Apr 1, 2026	16.90	17.10	16.69	17.10	17.10	4.72%	1,435
Mar 31, 2026	16.88	16.99	16.13	16.33	16.33	-4.61%	3,002
Mar 30, 2026	17.48	17.48	16.91	17.12	17.12	-0.93%	4,022
Mar 27, 2026	17.35	17.54	17.18	17.28	17.28	-1.54%	1,382
Mar 26, 2026	18.22	18.22	17.30	17.55	17.55	-3.04%	5,752
Mar 25, 2026	18.00	18.54	17.65	18.10	18.10	1.69%	6,398
Mar 24, 2026	18.08	18.21	17.50	17.80	17.80	-1.70%	4,173
Mar 23, 2026	18.71	19.39	17.90	18.11	18.11	-4.28%	35,404