FRA:ID6 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	35.72	35.72	32.28	32.28	32.28	-10.33%	160
Mar 26, 2026	37.16	37.66	36.00	36.00	36.00	-8.30%	800
Mar 25, 2026	38.36	39.26	38.36	39.26	39.26	0.93%	150
Mar 24, 2026	38.90	39.32	38.90	38.90	38.90	0.31%	420
Mar 23, 2026	36.96	38.78	36.96	38.78	38.78	2.27%	183
Mar 20, 2026	37.92	37.92	37.92	37.92	37.92	0.58%	-
Mar 19, 2026	38.42	38.42	37.70	37.70	37.70	-5.75%	55
Mar 18, 2026	39.48	40.00	39.48	40.00	40.00	3.15%	500
Mar 17, 2026	37.80	38.78	37.80	38.78	38.78	3.86%	30
Mar 16, 2026	37.34	37.34	37.34	37.34	37.34	0.81%	-
Mar 13, 2026	36.78	37.04	36.78	37.04	37.04	-1.33%	30
Mar 12, 2026	37.54	37.54	37.54	37.54	37.54	-1.88%	-
Mar 11, 2026	37.86	38.26	37.86	38.26	38.26	0.26%	2
Mar 10, 2026	38.64	39.74	38.16	38.16	38.16	0.90%	102
Mar 9, 2026	37.82	37.82	37.82	37.82	37.82	-0.21%	-
Mar 6, 2026	38.16	38.16	37.90	37.90	37.90	-0.42%	130
Mar 5, 2026	37.88	38.46	37.88	38.06	38.06	-1.65%	101
Mar 4, 2026	36.14	38.70	36.14	38.70	38.70	5.91%	100
Mar 3, 2026	37.52	37.52	36.54	36.54	36.54	-1.08%	90
Mar 2, 2026	36.02	36.94	35.42	36.94	36.94	-0.70%	276
Feb 27, 2026	38.24	38.24	37.02	37.20	37.20	-4.12%	450
Feb 26, 2026	39.50	40.00	38.80	38.80	38.80	2.81%	267
Feb 25, 2026	37.66	37.74	37.66	37.74	37.74	1.67%	120
Feb 24, 2026	37.20	37.20	37.12	37.12	37.12	-0.48%	50
Feb 23, 2026	36.98	37.30	36.98	37.30	37.30	-3.96%	570
Feb 20, 2026	38.84	38.84	38.84	38.84	38.84	0.99%	-
Feb 19, 2026	37.68	38.46	37.68	38.46	38.46	6.36%	4,000
Feb 18, 2026	36.16	36.16	36.16	36.16	36.16	1.69%	-
Feb 17, 2026	36.82	36.82	35.00	35.56	35.56	-4.61%	347
Feb 16, 2026	37.28	37.28	37.28	37.28	37.28	-0.59%	-
Feb 13, 2026	36.38	37.50	36.38	37.50	37.50	4.11%	99
Feb 12, 2026	38.12	38.66	36.02	36.02	36.02	-7.02%	358
Feb 11, 2026	39.74	39.74	38.54	38.74	38.74	-5.83%	416
Feb 10, 2026	40.44	41.52	40.44	41.14	41.14	2.08%	170
Feb 9, 2026	41.44	41.44	40.30	40.30	40.30	-0.49%	123
Feb 6, 2026	35.86	40.50	35.86	40.50	40.50	6.24%	708
Feb 5, 2026	39.84	40.74	35.94	38.12	38.12	-1.09%	647
Feb 4, 2026	45.58	46.38	38.54	38.54	38.54	-12.41%	620
Feb 3, 2026	47.94	48.36	44.00	44.00	44.00	-4.31%	202
Feb 2, 2026	44.70	45.98	44.70	45.98	45.98	-4.84%	1,280
Jan 30, 2026	51.30	53.40	48.32	48.32	48.32	-9.09%	75
Jan 29, 2026	46.68	53.15	46.68	53.15	53.15	13.81%	2,138
Jan 28, 2026	49.30	49.76	46.70	46.70	46.70	-5.58%	334
Jan 27, 2026	50.25	50.65	48.48	49.46	49.46	-3.02%	205
Jan 26, 2026	49.50	51.00	49.14	51.00	51.00	1.80%	195
Jan 23, 2026	51.60	51.60	50.10	50.10	50.10	-3.75%	730
Jan 22, 2026	50.90	52.15	50.90	52.05	52.05	4.64%	64
Jan 21, 2026	53.15	53.35	49.74	49.74	49.74	-3.23%	517
Jan 20, 2026	50.55	51.40	50.55	51.40	51.40	-2.28%	16
Jan 19, 2026	53.20	53.20	52.60	52.60	52.60	-1.59%	96