FRA:I4F Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	59.26	59.26	59.26	59.26	59.26	2.42%	-
Aug 25, 2026	57.86	57.86	57.86	57.86	57.86	-0.31%	-
Aug 24, 2026	58.04	58.04	58.04	58.04	58.04	3.16%	-
Aug 21, 2026	56.26	56.26	56.26	56.26	56.26	-0.25%	-
Aug 20, 2026	56.40	56.40	56.40	56.40	56.40	-0.70%	-
Aug 19, 2026	56.80	56.80	56.80	56.80	56.80	-2.87%	-
Aug 18, 2026	58.48	58.48	58.48	58.48	58.48	-1.12%	-
Aug 17, 2026	57.56	59.14	57.26	59.14	59.14	3.21%	200
Aug 14, 2026	57.30	57.30	57.30	57.30	57.30	-4.34%	-
Aug 13, 2026	59.90	59.90	59.90	59.90	59.90	4.87%	-
Aug 12, 2026	57.12	57.12	57.12	57.12	57.12	2.55%	-
Aug 11, 2026	55.70	55.70	55.70	55.70	55.70	0.04%	50
Aug 10, 2026	56.62	56.62	55.68	55.68	55.68	-3.23%	50
Aug 7, 2026	57.54	57.54	57.54	57.54	57.54	-1.71%	-
Aug 6, 2026	63.46	63.46	58.54	58.54	58.54	-9.46%	150
Aug 5, 2026	64.76	65.78	64.66	64.66	64.66	-1.94%	189
Aug 4, 2026	65.94	65.94	65.94	65.94	65.94	-0.30%	-
Aug 3, 2026	66.14	66.14	66.14	66.14	66.14	-1.69%	-
Jul 31, 2026	67.28	67.28	67.28	67.28	67.28	5.95%	-
Jul 30, 2026	62.62	63.50	62.62	63.50	63.50	-3.23%	10
Jul 29, 2026	64.46	65.62	64.46	65.62	65.62	1.48%	1
Jul 28, 2026	64.66	64.66	64.66	64.66	64.66	-0.74%	-
Jul 27, 2026	65.00	65.14	65.00	65.14	65.14	-0.15%	14
Jul 24, 2026	65.24	65.24	65.24	65.24	65.24	1.71%	-
Jul 23, 2026	64.14	64.14	64.14	64.14	64.14	-1.11%	-
Jul 22, 2026	64.78	64.86	64.50	64.86	64.86	5.09%	15
Jul 21, 2026	61.72	61.72	61.72	61.72	61.72	5.07%	-
Jul 20, 2026	58.74	58.74	58.74	58.74	58.74	-7.68%	-
Jul 17, 2026	63.63	63.63	63.63	63.63	63.63	-4.56%	-
Jul 16, 2026	66.67	66.67	66.67	66.67	66.67	1.28%	-
Jul 15, 2026	65.83	65.83	65.83	65.83	65.83	0.65%	-
Jul 14, 2026	65.40	65.40	65.40	65.40	65.40	-5.17%	-
Jul 13, 2026	68.00	68.97	68.00	68.97	68.97	-2.73%	119
Jul 10, 2026	70.90	70.90	70.90	70.90	70.90	2.70%	-
Jul 9, 2026	69.03	69.03	69.03	69.03	69.03	-1.47%	-
Jul 8, 2026	70.07	70.07	70.07	70.07	70.07	-4.02%	-
Jul 7, 2026	70.57	73.00	70.57	73.00	73.00	2.48%	114
Jul 6, 2026	70.37	71.23	70.37	71.23	71.23	-0.37%	74
Jul 3, 2026	70.07	71.50	70.07	71.50	71.50	-2.90%	8
Jul 2, 2026	73.00	73.63	73.00	73.63	73.63	6.25%	26
Jul 1, 2026	68.80	69.30	68.40	69.30	69.30	1.46%	245
Jun 30, 2026	67.60	68.30	67.60	68.30	68.30	0.29%	14
Jun 29, 2026	78.87	78.87	68.10	68.10	68.10	-14.27%	126
Jun 26, 2026	79.43	79.43	79.43	79.43	79.43	-2.66%	-
Jun 25, 2026	79.53	81.60	79.53	81.60	81.60	1.37%	126
Jun 24, 2026	80.50	80.50	80.50	80.50	80.50	0.33%	-
Jun 23, 2026	80.23	80.23	80.23	80.23	80.23	-1.35%	-
Jun 22, 2026	81.33	82.83	81.33	81.33	81.33	-0.12%	1,103
Jun 19, 2026	80.23	81.43	80.23	81.43	81.43	4.40%	374
Jun 18, 2026	76.60	78.00	76.60	78.00	78.00	2.23%	209