FRA:IAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	14.95	14.95	14.70	14.70	14.70	-2.26%	100
Mar 26, 2026	15.04	15.04	15.04	15.04	15.04	-2.37%	-
Mar 25, 2026	15.41	15.94	15.40	15.40	15.40	8.83%	3,950
Mar 24, 2026	14.01	14.30	14.01	14.15	14.15	2.20%	3,000
Mar 23, 2026	12.71	13.85	12.71	13.85	13.85	-2.43%	2,400
Mar 20, 2026	14.51	15.00	14.19	14.19	14.19	-1.63%	4,540
Mar 19, 2026	15.35	15.52	14.43	14.43	14.43	-7.44%	5,056
Mar 18, 2026	16.66	16.66	15.59	15.59	15.59	-8.99%	900
Mar 17, 2026	17.01	17.13	17.01	17.13	17.13	0.23%	100
Mar 16, 2026	17.31	17.31	17.09	17.09	17.09	-7.67%	100
Mar 13, 2026	18.51	18.51	18.51	18.51	18.51	-0.05%	-
Mar 12, 2026	18.72	18.72	18.52	18.52	18.52	-0.59%	-
Mar 11, 2026	18.99	18.99	18.63	18.63	18.63	-3.60%	68
Mar 10, 2026	18.81	19.32	18.81	19.32	19.32	5.03%	500
Mar 9, 2026	18.01	18.40	17.00	18.40	18.40	0.33%	1,650
Mar 6, 2026	18.59	19.17	18.34	18.34	18.34	0.30%	2,055
Mar 5, 2026	19.20	19.91	18.28	18.28	18.28	-3.79%	2,670
Mar 4, 2026	19.00	19.00	19.00	19.00	19.00	-2.56%	-
Mar 3, 2026	20.53	20.53	19.50	19.50	19.50	-11.36%	2,729
Mar 2, 2026	21.55	22.00	21.50	22.00	22.00	8.91%	1,423
Feb 27, 2026	20.11	20.20	20.11	20.20	20.20	-0.54%	120
Feb 26, 2026	19.45	20.31	19.29	20.31	20.31	3.60%	1,504
Feb 25, 2026	19.39	19.61	19.39	19.61	19.61	1.06%	250
Feb 24, 2026	19.03	19.40	19.00	19.40	19.40	0.41%	725
Feb 23, 2026	18.80	19.45	18.80	19.32	19.32	1.15%	1,437
Feb 20, 2026	18.97	19.15	18.97	19.10	19.10	6.08%	345
Feb 19, 2026	18.01	18.01	18.01	18.01	18.01	-1.37%	-
Feb 18, 2026	17.41	18.26	17.41	18.26	18.26	5.19%	10,550
Feb 17, 2026	17.75	17.75	17.36	17.36	17.36	-5.16%	130
Feb 16, 2026	18.30	18.30	18.30	18.30	18.30	2.15%	500
Feb 13, 2026	17.31	17.92	17.31	17.92	17.92	5.35%	4,685
Feb 12, 2026	18.78	18.97	17.01	17.01	17.01	-7.73%	5,303
Feb 11, 2026	18.22	18.48	18.19	18.43	18.43	2.39%	5,603
Feb 10, 2026	17.63	18.00	17.63	18.00	18.00	10.19%	150
Feb 9, 2026	16.34	16.34	16.34	16.34	16.34	0.74%	-
Feb 6, 2026	15.28	16.22	15.28	16.22	16.22	5.16%	50
Feb 5, 2026	16.12	16.12	15.42	15.42	15.42	-2.28%	3,750
Feb 4, 2026	16.73	17.33	15.78	15.78	15.78	-3.19%	1,980
Feb 3, 2026	15.99	16.30	15.99	16.30	16.30	6.02%	600
Feb 2, 2026	13.98	15.38	13.98	15.38	15.38	1.28%	843
Jan 30, 2026	16.73	16.73	14.97	15.18	15.18	-10.71%	4,541
Jan 29, 2026	19.13	19.13	17.00	17.00	17.00	-5.82%	200
Jan 28, 2026	17.96	18.37	17.96	18.05	18.05	4.49%	4,375
Jan 27, 2026	17.78	17.89	17.28	17.28	17.28	-6.11%	2,250
Jan 26, 2026	18.05	18.69	18.05	18.40	18.40	3.95%	3,300
Jan 23, 2026	17.17	17.70	17.01	17.70	17.70	2.31%	700
Jan 22, 2026	16.34	17.30	16.34	17.30	17.30	0.58%	625
Jan 21, 2026	17.27	17.43	17.05	17.20	17.20	1.18%	1,231
Jan 20, 2026	15.23	17.00	15.23	17.00	17.00	5.20%	2,909
Jan 19, 2026	14.66	16.16	14.66	16.16	16.16	6.95%	930