FRA:IDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	47.44	47.44	46.52	47.14	47.14	-0.59%	463
Jun 25, 2026	51.58	51.58	47.42	47.42	47.42	-7.53%	306
Jun 24, 2026	53.40	53.40	51.28	51.28	51.28	-3.25%	2
Jun 23, 2026	53.10	54.00	53.00	53.00	53.00	-1.23%	4
Jun 22, 2026	55.24	55.52	53.66	53.66	53.66	-1.69%	118
Jun 19, 2026	53.86	54.58	53.86	54.58	54.58	1.34%	7
Jun 18, 2026	56.14	56.74	53.52	53.86	53.86	-3.23%	7,853
Jun 17, 2026	55.66	55.66	55.66	55.66	55.66	-1.31%	-
Jun 16, 2026	55.50	56.54	55.50	56.40	56.40	-0.18%	53
Jun 15, 2026	55.96	56.50	55.96	56.50	56.50	0.96%	1
Jun 12, 2026	55.64	55.98	55.00	55.96	55.96	4.21%	58
Jun 11, 2026	53.62	53.70	53.38	53.70	53.70	-2.01%	53
Jun 10, 2026	54.82	55.20	54.80	54.80	54.80	-3.42%	227
Jun 9, 2026	56.74	56.74	56.74	56.74	56.74	0.25%	-
Jun 8, 2026	55.30	57.52	55.30	56.60	56.60	2.13%	116
Jun 5, 2026	54.56	55.42	54.46	55.42	55.42	2.18%	4
Jun 4, 2026	53.14	54.28	53.14	54.24	54.24	0.74%	3
Jun 3, 2026	53.80	53.94	53.80	53.84	53.84	0.26%	5
Jun 2, 2026	55.98	56.16	53.70	53.70	53.70	-5.26%	64
Jun 1, 2026	56.70	57.28	56.68	56.68	56.68	-0.56%	468
May 29, 2026	55.74	57.00	55.50	57.00	57.00	6.70%	360
May 28, 2026	53.42	53.42	53.42	53.42	53.42	-0.89%	10
May 27, 2026	54.04	54.52	53.86	53.90	53.90	-1.06%	1,052
May 26, 2026	53.74	54.48	53.74	54.48	54.48	1.87%	95
May 25, 2026	53.26	53.50	53.04	53.48	53.48	1.25%	51
May 22, 2026	52.00	53.00	52.00	52.82	52.82	1.58%	81
May 21, 2026	52.04	52.04	52.00	52.00	52.00	-1.40%	22
May 20, 2026	50.66	52.74	50.66	52.74	52.74	0.42%	10
May 19, 2026	50.46	52.52	49.00	52.52	52.52	4.91%	508
May 18, 2026	49.09	50.06	49.09	50.06	50.06	-0.12%	83
May 15, 2026	50.02	50.12	50.02	50.12	50.12	-1.26%	350
May 14, 2026	49.91	50.86	49.91	50.76	50.76	2.71%	135
May 13, 2026	51.24	51.24	49.42	49.42	49.42	-1.59%	250
May 12, 2026	50.78	50.78	50.22	50.22	50.22	-1.68%	25
May 11, 2026	50.70	51.24	49.71	51.08	51.08	-0.74%	1,020
May 8, 2026	51.46	51.46	51.46	51.46	51.46	-0.08%	-
May 7, 2026	53.24	53.24	51.50	51.50	51.50	-3.67%	189
May 6, 2026	51.54	53.58	51.54	53.46	53.46	3.28%	1,055
May 5, 2026	50.02	51.76	50.02	51.76	51.76	3.73%	5
May 4, 2026	48.42	49.96	48.42	49.90	49.90	1.96%	34
Apr 30, 2026	48.70	48.99	47.99	48.94	48.94	0.16%	265
Apr 29, 2026	50.58	50.58	48.86	48.86	48.86	-0.77%	223
Apr 28, 2026	49.87	49.87	48.58	49.24	49.24	-0.34%	245
Apr 27, 2026	48.40	49.41	48.38	49.41	49.41	1.81%	497
Apr 24, 2026	51.90	51.90	47.92	48.53	48.53	-7.10%	1,234
Apr 23, 2026	53.90	53.90	52.16	52.24	52.24	-4.60%	692
Apr 22, 2026	53.82	54.76	53.82	54.76	54.76	-0.07%	30
Apr 21, 2026	54.74	54.92	54.74	54.80	54.80	-0.11%	477
Apr 20, 2026	54.86	54.86	54.86	54.86	54.86	-1.76%	54
Apr 17, 2026	53.94	55.88	53.94	55.84	55.84	3.64%	1,106