FRA:1IG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	1.03	1.12	1.03	1.12	-	8.94%	19,847
Apr 22, 2026	1.03	1.03	1.03	1.03	1.03	-1.06%	-
Apr 21, 2026	1.00	1.04	1.00	1.04	1.04	5.16%	8,010
Apr 20, 2026	0.99	0.99	0.99	0.99	0.99	2.38%	2,000
Apr 17, 2026	0.97	0.97	0.97	0.97	0.97	-0.97%	-
Apr 16, 2026	0.96	0.98	0.96	0.98	0.98	4.16%	300
Apr 15, 2026	0.94	0.94	0.94	0.94	0.94	3.48%	-
Apr 14, 2026	0.91	0.91	0.91	0.91	0.91	2.14%	-
Apr 13, 2026	0.89	0.89	0.89	0.89	0.89	0.45%	-
Apr 10, 2026	0.88	0.88	0.88	0.88	0.88	-5.36%	-
Apr 9, 2026	0.93	0.93	0.93	0.93	0.93	3.15%	-
Apr 8, 2026	0.90	0.90	0.90	0.90	0.90	3.73%	-
Apr 7, 2026	0.87	0.87	0.87	0.87	0.87	0.99%	-
Apr 2, 2026	0.86	0.86	0.86	0.86	0.86	1.35%	-
Apr 1, 2026	0.85	0.85	0.85	0.85	0.85	0.77%	-
Mar 31, 2026	0.84	0.84	0.84	0.84	0.84	5.30%	-
Mar 30, 2026	0.80	0.80	0.80	0.80	0.80	-5.65%	-
Mar 27, 2026	0.89	0.89	0.85	0.85	0.85	-3.46%	7,000
Mar 26, 2026	0.88	0.88	0.88	0.88	0.88	-0.84%	-
Mar 25, 2026	0.89	0.89	0.89	0.89	0.89	0.97%	-
Mar 24, 2026	0.88	0.88	0.88	0.88	0.88	0.34%	-
Mar 23, 2026	0.89	0.89	0.88	0.88	0.88	-5.85%	14,400
Mar 20, 2026	0.93	0.93	0.93	0.93	0.93	-2.21%	-
Mar 19, 2026	0.95	0.95	0.95	0.95	0.95	-	-
Mar 18, 2026	0.95	0.95	0.95	0.95	0.95	3.37%	-
Mar 17, 2026	0.92	0.92	0.92	0.92	0.92	2.56%	1,800
Mar 16, 2026	0.90	0.90	0.90	0.90	0.90	-0.55%	-
Mar 13, 2026	0.91	0.91	0.90	0.90	0.90	-1.58%	10,000
Mar 12, 2026	0.89	0.92	0.89	0.92	0.92	1.27%	5,000
Mar 11, 2026	0.91	0.91	0.91	0.91	0.91	-1.36%	-
Mar 10, 2026	0.92	0.92	0.92	0.92	0.92	2.97%	-
Mar 9, 2026	0.90	0.90	0.89	0.89	0.89	-5.11%	4,500
Mar 6, 2026	0.94	0.94	0.94	0.94	0.94	-	-
Mar 5, 2026	0.94	0.94	0.94	0.94	0.94	5.80%	8,000
Mar 4, 2026	0.89	0.89	0.89	0.89	0.89	1.66%	-
Mar 3, 2026	0.92	0.92	0.87	0.87	0.87	-7.27%	10,000
Mar 2, 2026	0.94	0.94	0.94	0.94	0.94	-4.85%	-
Feb 27, 2026	0.99	0.99	0.99	0.99	0.99	-2.03%	-
Feb 26, 2026	1.01	1.01	1.01	1.01	1.01	-1.08%	-
Feb 25, 2026	1.02	1.02	1.02	1.02	1.02	-3.68%	-
Feb 24, 2026	1.06	1.06	1.06	1.06	1.06	-3.55%	-
Feb 23, 2026	1.12	1.12	1.10	1.10	1.10	-0.27%	4,000
Feb 20, 2026	1.08	1.10	1.08	1.10	1.10	1.94%	4,400
Feb 19, 2026	1.04	1.08	1.04	1.08	1.08	7.02%	2,000
Feb 18, 2026	1.01	1.01	1.01	1.01	1.01	-1.65%	-
Feb 17, 2026	1.03	1.03	1.03	1.03	1.03	-8.13%	-
Feb 16, 2026	1.12	1.12	1.12	1.12	1.12	-0.97%	-
Feb 13, 2026	1.13	1.13	1.10	1.13	1.13	-0.18%	10,000
Feb 12, 2026	1.12	1.14	1.12	1.13	1.13	9.80%	10,000
Feb 11, 2026	1.03	1.03	1.03	1.03	1.03	3.46%	-