FRA:I4F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	91.48	91.48	91.48	91.48	-	-6.56%	-
Jun 2, 2026	97.90	97.90	97.90	97.90	97.90	-0.77%	-
Jun 1, 2026	96.60	98.66	96.60	98.66	98.66	3.68%	4
May 29, 2026	95.16	95.16	95.16	95.16	95.16	-0.42%	-
May 28, 2026	95.56	95.56	95.56	95.56	95.56	-1.10%	-
May 27, 2026	96.62	96.62	96.62	96.62	96.62	1.09%	-
May 26, 2026	95.58	95.58	95.58	95.58	95.58	0.04%	-
May 25, 2026	95.54	95.54	95.54	95.54	95.54	-0.33%	-
May 22, 2026	95.86	95.86	95.86	95.86	95.86	-2.42%	5
May 21, 2026	95.94	98.24	95.94	98.24	98.24	5.43%	5
May 20, 2026	93.18	93.18	93.18	93.18	93.18	-2.16%	-
May 19, 2026	93.72	95.24	93.72	95.24	95.24	1.97%	15
May 18, 2026	93.40	93.40	93.40	93.40	93.40	-4.11%	-
May 15, 2026	97.40	97.40	97.40	97.40	97.40	-0.71%	-
May 14, 2026	98.10	98.10	98.10	98.10	98.10	-0.47%	-
May 13, 2026	98.46	98.56	98.46	98.56	98.56	-3.47%	15
May 12, 2026	102.10	102.10	102.10	102.10	102.10	-0.39%	-
May 11, 2026	102.50	102.50	102.50	102.50	102.50	0.49%	-
May 8, 2026	102.00	102.00	102.00	102.00	102.00	10.39%	-
May 7, 2026	90.28	92.46	90.28	92.40	92.40	1.14%	54
May 6, 2026	91.36	91.36	91.36	91.36	91.36	1.81%	-
May 5, 2026	89.74	89.74	89.74	89.74	89.74	1.20%	-
May 4, 2026	88.68	88.68	88.68	88.68	88.68	-1.16%	-
Apr 30, 2026	87.62	89.72	87.62	89.72	89.72	1.04%	6
Apr 29, 2026	88.80	88.80	88.80	88.80	88.80	-1.05%	-
Apr 28, 2026	89.74	89.74	89.74	89.74	89.74	-0.04%	-
Apr 27, 2026	89.78	89.78	89.78	89.78	89.78	0.90%	-
Apr 24, 2026	88.98	88.98	88.98	88.98	88.98	1.41%	-
Apr 23, 2026	87.74	87.74	87.74	87.74	87.74	-2.66%	-
Apr 22, 2026	87.82	90.14	87.82	90.14	90.14	1.85%	600
Apr 21, 2026	88.50	88.50	88.50	88.50	88.50	-0.41%	-
Apr 20, 2026	88.86	88.86	88.86	88.86	88.86	1.51%	-
Apr 17, 2026	87.54	87.54	87.54	87.54	87.54	2.08%	-
Apr 16, 2026	85.76	85.76	85.76	85.76	85.76	-1.65%	-
Apr 15, 2026	85.60	87.20	85.60	87.20	87.20	2.11%	100
Apr 14, 2026	83.52	85.40	83.52	85.40	85.40	9.12%	42
Apr 13, 2026	78.26	78.26	78.26	78.26	78.26	-0.71%	-
Apr 10, 2026	78.82	78.82	78.82	78.82	78.82	1.60%	-
Apr 9, 2026	77.58	77.58	77.58	77.58	77.58	-1.50%	-
Apr 8, 2026	74.60	78.76	74.60	78.76	78.76	7.63%	72
Apr 7, 2026	73.18	73.18	73.18	73.18	73.18	6.06%	-
Apr 2, 2026	69.00	69.00	69.00	69.00	69.00	-0.72%	-
Apr 1, 2026	69.50	69.50	69.50	69.50	69.50	2.21%	-
Mar 31, 2026	68.00	68.00	68.00	68.00	68.00	-1.45%	-
Mar 30, 2026	67.50	69.00	67.50	69.00	69.00	2.22%	164
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