FRA:I5M Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	86.78	86.78	86.78	86.78	86.78	0.67%	-
Mar 26, 2026	86.28	86.28	86.20	86.20	86.20	-0.78%	25
Mar 25, 2026	86.88	86.88	86.88	86.88	86.88	-0.57%	-
Mar 24, 2026	87.44	87.44	87.38	87.38	87.38	2.61%	200
Mar 23, 2026	85.16	85.16	85.16	85.16	85.16	-4.21%	-
Mar 20, 2026	90.18	90.18	88.90	88.90	88.90	-1.94%	55
Mar 19, 2026	91.76	91.76	90.66	90.66	90.66	-2.31%	4
Mar 18, 2026	93.48	93.48	92.36	92.80	92.80	0.04%	505
Mar 17, 2026	92.76	92.76	92.76	92.76	92.76	0.09%	-
Mar 16, 2026	92.68	92.68	92.68	92.68	92.68	-0.28%	-
Mar 13, 2026	92.94	92.94	92.94	92.94	92.18	0.96%	-
Mar 12, 2026	92.06	92.06	92.06	92.06	91.31	-0.26%	-
Mar 11, 2026	92.36	92.36	92.30	92.30	91.55	0.83%	55
Mar 10, 2026	91.54	91.54	91.54	91.54	90.80	3.18%	-
Mar 9, 2026	89.08	89.08	88.72	88.72	88.00	-3.75%	270
Mar 6, 2026	92.18	92.18	92.18	92.18	91.43	1.03%	-
Mar 5, 2026	92.44	92.44	91.24	91.24	90.50	-0.93%	2
Mar 4, 2026	92.10	92.10	92.10	92.10	91.35	-1.03%	-
Mar 3, 2026	93.46	93.46	93.06	93.06	92.30	1.53%	80
Mar 2, 2026	91.66	91.66	91.66	91.66	90.92	0.33%	100
Feb 27, 2026	92.06	92.06	91.36	91.36	90.62	-3.24%	3
Feb 26, 2026	94.34	94.42	94.34	94.42	93.65	-1.28%	90
Feb 25, 2026	95.64	95.64	95.64	95.64	94.86	1.49%	-
Feb 24, 2026	94.24	94.24	94.24	94.24	93.47	0.83%	-
Feb 23, 2026	93.24	93.46	93.24	93.46	92.70	1.06%	100
Feb 20, 2026	91.68	92.48	91.68	92.48	91.73	3.28%	5
Feb 19, 2026	89.54	89.54	89.54	89.54	88.81	-3.64%	-
Feb 18, 2026	91.86	92.92	91.86	92.92	92.16	0.13%	55
Feb 17, 2026	92.16	92.80	92.16	92.80	92.05	0.32%	145
Feb 16, 2026	92.50	92.50	92.50	92.50	91.75	4.00%	-
Feb 13, 2026	88.94	88.94	88.94	88.94	88.22	-2.99%	-
Feb 12, 2026	84.56	92.36	84.56	91.68	90.94	9.38%	619
Feb 11, 2026	83.20	83.82	83.20	83.82	83.14	2.47%	30
Feb 10, 2026	81.22	81.80	81.22	81.80	81.14	1.56%	15
Feb 9, 2026	80.54	80.54	80.54	80.54	79.89	6.76%	-
Feb 6, 2026	75.06	75.44	75.06	75.44	74.83	-0.37%	60
Feb 5, 2026	76.16	76.16	75.72	75.72	75.10	0.96%	100
Feb 4, 2026	74.70	75.00	74.70	75.00	74.39	-0.92%	650
Feb 3, 2026	75.40	75.70	75.40	75.70	75.08	-1.61%	30
Feb 2, 2026	76.48	76.94	76.48	76.94	76.31	-0.49%	400
Jan 30, 2026	77.26	77.32	77.26	77.32	76.69	0.70%	235
Jan 29, 2026	76.78	76.78	76.78	76.78	76.16	0.42%	-
Jan 28, 2026	76.98	76.98	76.46	76.46	75.84	0.31%	450
Jan 27, 2026	78.98	78.98	76.22	76.22	75.60	-3.88%	55
Jan 26, 2026	79.12	79.30	79.12	79.30	78.66	-1.02%	603
Jan 23, 2026	80.34	80.34	79.60	80.12	79.47	0.23%	221
Jan 22, 2026	80.12	80.12	79.94	79.94	79.29	0.40%	25
Jan 21, 2026	78.84	79.62	78.84	79.62	78.97	-2.09%	426
Jan 20, 2026	81.36	81.78	80.84	81.32	80.66	-1.72%	180
Jan 19, 2026	82.30	82.74	82.22	82.74	82.07	1.37%	779