FRA:I4F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	67.50	67.50	67.50	67.50	67.50	3.85%	-
Mar 26, 2026	65.00	65.00	65.00	65.00	65.00	0.78%	4
Mar 25, 2026	64.00	64.50	64.00	64.50	64.50	1.57%	1
Mar 24, 2026	61.00	63.50	61.00	63.50	63.50	4.10%	8
Mar 23, 2026	62.00	62.50	61.00	61.00	61.00	2.81%	34
Mar 20, 2026	59.33	59.33	59.33	59.33	59.33	-2.73%	-
Mar 19, 2026	60.33	61.00	60.33	61.00	61.00	-2.14%	113
Mar 18, 2026	62.33	62.33	62.33	62.33	62.33	2.75%	-
Mar 17, 2026	60.67	60.67	60.67	60.67	60.67	1.11%	-
Mar 16, 2026	60.00	60.00	60.00	60.00	60.00	-2.70%	-
Mar 13, 2026	60.33	61.67	60.33	61.67	61.67	0.54%	74
Mar 12, 2026	61.33	61.33	61.33	61.33	61.33	1.66%	-
Mar 11, 2026	60.33	60.33	60.33	60.33	60.33	-2.69%	-
Mar 10, 2026	62.00	62.00	62.00	62.00	62.00	0.54%	-
Mar 9, 2026	61.67	61.67	61.67	61.67	61.67	-10.19%	-
Mar 6, 2026	68.67	68.67	68.67	68.67	68.67	-2.83%	-
Mar 5, 2026	70.67	70.67	70.67	70.67	70.67	-0.93%	-
Mar 4, 2026	71.33	71.33	71.33	71.33	71.33	-3.60%	-
Mar 3, 2026	74.00	74.00	74.00	74.00	74.00	0.91%	-
Mar 2, 2026	72.00	73.33	72.00	73.33	73.33	1.85%	55
Feb 27, 2026	73.33	73.33	72.00	72.00	72.00	-	-
Feb 26, 2026	72.00	72.00	72.00	72.00	72.00	-0.92%	-
Feb 25, 2026	71.33	72.67	71.33	72.67	72.67	2.83%	149
Feb 24, 2026	70.67	70.67	70.67	70.67	70.67	-2.75%	-
Feb 23, 2026	72.00	72.67	72.00	72.67	72.67	2.83%	74
Feb 20, 2026	70.67	70.67	70.67	70.67	70.67	-1.85%	-
Feb 19, 2026	72.00	72.00	72.00	72.00	72.00	-	-
Feb 18, 2026	71.33	72.00	71.33	72.00	72.00	0.94%	29
Feb 17, 2026	71.33	71.33	71.33	71.33	71.33	-	-
Feb 16, 2026	71.33	71.33	71.33	71.33	71.33	2.88%	-
Feb 13, 2026	69.33	69.33	69.33	69.33	69.33	-2.80%	-
Feb 12, 2026	71.33	71.33	71.33	71.33	71.33	1.90%	-
Feb 11, 2026	70.00	70.00	70.00	70.00	70.00	0.96%	-
Feb 10, 2026	69.33	69.33	69.33	69.33	69.33	2.97%	-
Feb 9, 2026	67.33	67.33	67.33	67.33	67.33	6.32%	-
Feb 6, 2026	63.33	63.33	63.33	63.33	63.33	-3.55%	-
Feb 5, 2026	65.67	65.67	65.67	65.67	65.67	4.23%	-
Feb 4, 2026	63.00	63.00	63.00	63.00	63.00	-1.05%	-
Feb 3, 2026	63.67	63.67	63.67	63.67	63.67	3.24%	-
Feb 2, 2026	61.67	61.67	61.67	61.67	61.67	-	-
Jan 30, 2026	61.67	61.67	61.67	61.67	61.67	3.35%	-
Jan 29, 2026	59.67	59.67	59.67	59.67	59.67	-0.55%	-
Jan 28, 2026	60.00	60.00	60.00	60.00	60.00	-0.55%	-
Jan 27, 2026	60.33	60.33	60.33	60.33	60.33	1.12%	-
Jan 26, 2026	59.67	59.67	59.67	59.67	59.67	-3.76%	-
Jan 23, 2026	62.00	62.00	62.00	62.00	62.00	-0.53%	-
Jan 22, 2026	62.33	62.33	62.33	62.33	62.33	3.89%	-
Jan 21, 2026	60.00	60.00	60.00	60.00	60.00	-1.10%	-
Jan 20, 2026	60.67	60.67	60.67	60.67	60.67	-1.09%	-
Jan 19, 2026	61.33	61.33	61.33	61.33	61.33	1.66%	-