FRA:NY7 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	38.37	39.19	38.37	39.19	39.19	-0.28%	200
Dec 4, 2025	39.30	39.30	39.30	39.30	38.90	-2.65%	-
Dec 3, 2025	39.61	40.37	39.61	40.37	39.96	1.05%	20
Dec 2, 2025	39.95	39.95	39.95	39.95	39.54	1.01%	-
Dec 1, 2025	39.55	39.55	39.55	39.55	39.14	-0.88%	-
Nov 28, 2025	39.90	39.90	39.90	39.90	39.49	0.15%	-
Nov 27, 2025	39.84	39.84	39.84	39.84	39.43	0.08%	-
Nov 26, 2025	39.81	39.81	39.81	39.81	39.40	0.23%	-
Nov 25, 2025	39.72	39.72	39.72	39.72	39.31	-0.18%	-
Nov 24, 2025	39.79	39.79	39.79	39.79	39.38	1.66%	-
Nov 21, 2025	39.14	39.14	39.14	39.14	38.74	-0.48%	-
Nov 20, 2025	39.33	39.33	39.33	39.33	38.93	-1.06%	-
Nov 19, 2025	39.75	39.75	39.75	39.75	39.34	2.87%	-
Nov 18, 2025	38.64	38.64	38.64	38.64	38.24	-2.89%	-
Nov 17, 2025	39.79	39.79	39.79	39.79	39.38	-	-
Nov 14, 2025	39.79	39.79	39.79	39.79	39.38	1.04%	-
Nov 13, 2025	39.38	39.38	39.38	39.38	38.98	-2.60%	-
Nov 12, 2025	40.43	40.43	40.43	40.43	40.02	-0.79%	-
Nov 11, 2025	40.11	40.75	40.11	40.75	40.33	1.93%	70
Nov 10, 2025	39.98	39.98	39.98	39.98	39.57	3.76%	-
Nov 7, 2025	37.91	38.53	37.91	38.53	38.13	-0.75%	15
Nov 6, 2025	38.82	38.82	38.82	38.82	38.42	3.24%	-
Nov 5, 2025	37.60	37.60	37.60	37.60	37.21	1.84%	-
Nov 4, 2025	36.92	36.92	36.92	36.92	36.54	-1.68%	-
Nov 3, 2025	37.55	37.55	37.55	37.55	37.16	0.16%	-
Oct 31, 2025	37.49	37.49	37.49	37.49	37.11	-0.45%	-
Oct 30, 2025	37.11	37.79	37.11	37.66	37.27	-4.29%	25
Oct 29, 2025	38.76	39.35	38.76	39.35	38.95	2.26%	100
Oct 28, 2025	38.48	38.48	38.48	38.48	38.09	-0.52%	-
Oct 27, 2025	39.01	39.01	38.68	38.68	38.28	-0.87%	-
Oct 24, 2025	39.02	39.02	39.02	39.02	38.62	-3.96%	-
Oct 23, 2025	39.83	40.63	39.83	40.63	40.21	2.21%	15
Oct 22, 2025	39.75	39.75	39.75	39.75	39.34	0.20%	-
Oct 21, 2025	39.67	39.67	39.67	39.67	39.26	-1.59%	-
Oct 20, 2025	40.31	40.31	40.31	40.31	39.90	2.15%	-
Oct 17, 2025	39.46	39.46	39.46	39.46	39.06	0.08%	-
Oct 16, 2025	39.43	39.43	39.43	39.43	39.03	-1.33%	-
Oct 15, 2025	39.96	39.96	39.96	39.96	39.55	2.10%	-
Oct 14, 2025	39.14	39.14	39.14	39.14	38.74	-0.15%	-
Oct 13, 2025	39.20	39.20	39.20	39.20	38.80	-0.53%	-
Oct 10, 2025	39.41	39.41	39.41	39.41	39.01	1.47%	-
Oct 9, 2025	38.84	38.84	38.84	38.84	38.44	-3.50%	-
Oct 8, 2025	39.39	40.25	39.39	40.25	39.84	4.22%	20
Oct 7, 2025	38.62	38.62	38.62	38.62	38.22	-4.14%	-
Oct 6, 2025	39.31	40.29	39.31	40.29	39.88	3.02%	10
Oct 3, 2025	39.11	39.11	39.11	39.11	38.71	0.18%	-
Oct 2, 2025	38.84	39.04	38.84	39.04	38.64	2.98%	50
Oct 1, 2025	37.91	37.91	37.91	37.91	37.52	-1.35%	-
Sep 30, 2025	38.59	38.59	38.43	38.43	38.04	1.26%	20
Sep 29, 2025	37.95	37.95	37.95	37.95	37.56	-0.11%	-