FRA:IDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	47.74	47.74	44.52	44.52	44.52	-6.04%	795
Mar 26, 2026	48.02	48.02	47.22	47.38	47.38	-0.67%	201
Mar 25, 2026	46.68	48.00	46.68	47.70	47.70	2.58%	2,390
Mar 24, 2026	48.42	48.42	46.00	46.50	46.50	-6.40%	236
Mar 23, 2026	49.70	49.96	47.50	49.68	49.68	-2.40%	581
Mar 20, 2026	50.00	52.15	50.00	50.90	50.90	7.34%	539
Mar 19, 2026	56.05	56.05	47.42	47.42	47.42	-17.10%	412
Mar 18, 2026	57.20	57.20	57.20	57.20	57.20	0.26%	-
Mar 17, 2026	59.15	59.15	55.00	57.05	57.05	-3.96%	724
Mar 16, 2026	59.25	59.75	58.85	59.40	59.40	0.76%	160
Mar 13, 2026	59.50	59.50	58.60	58.95	58.95	-2.88%	365
Mar 12, 2026	61.10	61.10	60.70	60.70	60.70	-0.08%	250
Mar 11, 2026	60.75	60.75	60.75	60.75	60.75	-0.82%	-
Mar 10, 2026	60.70	61.75	60.10	61.25	61.25	2.60%	284
Mar 9, 2026	59.60	59.70	59.60	59.70	59.70	-0.42%	53
Mar 6, 2026	62.50	62.80	59.70	59.95	59.95	-6.77%	176
Mar 5, 2026	65.00	65.60	64.30	64.30	64.30	-0.31%	204
Mar 4, 2026	61.50	64.50	61.50	64.50	64.50	5.82%	590
Mar 3, 2026	62.40	62.60	60.95	60.95	60.95	-2.56%	230
Mar 2, 2026	63.85	65.80	62.15	62.55	62.55	0.48%	255
Feb 27, 2026	62.10	62.30	62.10	62.25	62.25	0.57%	180
Feb 26, 2026	55.10	63.50	53.75	61.90	61.90	17.90%	2,515
Feb 25, 2026	51.10	52.50	50.75	52.50	52.50	4.06%	591
Feb 24, 2026	52.20	52.20	50.45	50.45	50.45	-4.99%	1,158
Feb 23, 2026	54.05	54.05	52.60	53.10	53.10	-1.58%	56
Feb 20, 2026	53.65	53.95	53.35	53.95	53.95	0.75%	184
Feb 19, 2026	53.40	53.55	53.40	53.55	53.55	1.23%	846
Feb 18, 2026	51.75	52.90	51.75	52.90	52.90	2.62%	256
Feb 17, 2026	53.10	53.10	51.55	51.55	51.55	-0.48%	274
Feb 16, 2026	51.20	51.80	51.20	51.80	51.80	1.17%	50
Feb 13, 2026	51.35	52.15	51.20	51.20	51.20	-1.73%	65
Feb 12, 2026	52.50	52.50	52.05	52.10	52.10	1.26%	16
Feb 11, 2026	50.10	51.45	49.92	51.45	51.45	0.78%	100
Feb 10, 2026	51.05	51.05	51.05	51.05	51.05	0.39%	-
Feb 9, 2026	49.38	50.85	49.38	50.85	50.85	3.61%	106
Feb 6, 2026	48.16	49.36	48.12	49.08	49.08	6.46%	180
Feb 5, 2026	46.60	46.60	45.92	46.10	46.10	-1.20%	2
Feb 4, 2026	50.20	50.20	46.54	46.66	46.66	-5.24%	2,033
Feb 3, 2026	54.90	54.90	49.24	49.24	49.24	-8.73%	5,561
Feb 2, 2026	54.85	54.85	53.95	53.95	53.95	-1.28%	24
Jan 30, 2026	54.65	54.65	54.65	54.65	54.65	0.37%	-
Jan 29, 2026	54.55	54.55	54.15	54.45	54.45	0.46%	10
Jan 28, 2026	54.90	55.15	54.20	54.20	54.20	-1.00%	145
Jan 27, 2026	55.05	55.05	54.75	54.75	54.75	-0.09%	20
Jan 26, 2026	56.20	56.20	54.20	54.80	54.80	-0.72%	20
Jan 23, 2026	54.35	55.20	54.35	55.20	55.20	3.56%	2
Jan 22, 2026	53.65	55.15	53.25	53.30	53.30	0.38%	67
Jan 21, 2026	55.75	55.75	53.10	53.10	53.10	-3.80%	48
Jan 20, 2026	57.15	57.15	55.20	55.20	55.20	-2.90%	45
Jan 19, 2026	58.45	58.45	56.85	56.85	56.85	-2.40%	358