FRA:IDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	48.89	48.89	48.89	48.89	-	0.87%	-
Jul 17, 2026	48.14	48.47	48.14	48.47	48.47	0.64%	20
Jul 16, 2026	49.16	49.65	48.16	48.16	48.16	-2.71%	1,964
Jul 15, 2026	49.50	49.50	49.50	49.50	49.50	1.94%	10
Jul 14, 2026	47.52	48.56	47.52	48.56	48.56	2.66%	130
Jul 13, 2026	47.29	47.30	47.29	47.30	47.30	-4.27%	3
Jul 10, 2026	49.41	49.41	49.41	49.41	49.41	-3.04%	-
Jul 9, 2026	50.96	50.96	50.96	50.96	50.96	0.12%	-
Jul 8, 2026	51.20	51.20	50.00	50.90	50.90	-1.66%	39
Jul 7, 2026	51.76	51.76	51.76	51.76	51.76	1.14%	-
Jul 6, 2026	51.42	51.42	51.42	51.42	51.18	0.04%	-
Jul 3, 2026	51.54	51.78	51.38	51.40	51.16	0.51%	80
Jul 2, 2026	49.64	51.14	49.64	51.14	50.90	3.21%	20
Jul 1, 2026	48.22	49.55	48.22	49.55	49.32	3.79%	10
Jun 30, 2026	48.12	48.12	47.00	47.74	47.51	-1.06%	42
Jun 29, 2026	47.22	48.34	47.22	48.25	48.02	2.35%	65
Jun 26, 2026	47.44	47.44	46.52	47.14	46.92	-0.59%	463
Jun 25, 2026	51.58	51.58	47.42	47.42	47.20	-7.53%	306
Jun 24, 2026	53.40	53.40	51.28	51.28	51.04	-3.25%	2
Jun 23, 2026	53.10	54.00	53.00	53.00	52.75	-1.23%	4
Jun 22, 2026	55.24	55.52	53.66	53.66	53.41	-1.69%	118
Jun 19, 2026	53.86	54.58	53.86	54.58	54.32	1.34%	7
Jun 18, 2026	56.14	56.74	53.52	53.86	53.61	-3.23%	7,853
Jun 17, 2026	55.66	55.66	55.66	55.66	55.40	-1.31%	-
Jun 16, 2026	55.50	56.54	55.50	56.40	56.13	-0.18%	53
Jun 15, 2026	55.96	56.50	55.96	56.50	56.23	0.96%	1
Jun 12, 2026	55.64	55.98	55.00	55.96	55.70	4.21%	58
Jun 11, 2026	53.62	53.70	53.38	53.70	53.45	-2.01%	53
Jun 10, 2026	54.82	55.20	54.80	54.80	54.54	-3.42%	227
Jun 9, 2026	56.74	56.74	56.74	56.74	56.47	0.25%	-
Jun 8, 2026	55.30	57.52	55.30	56.60	56.33	2.13%	116
Jun 5, 2026	54.56	55.42	54.46	55.42	55.16	2.18%	4
Jun 4, 2026	53.14	54.28	53.14	54.24	53.98	0.74%	3
Jun 3, 2026	53.80	53.94	53.80	53.84	53.59	0.26%	5
Jun 2, 2026	55.98	56.16	53.70	53.70	53.45	-5.26%	64
Jun 1, 2026	56.70	57.28	56.68	56.68	56.41	-0.56%	468
May 29, 2026	55.74	57.00	55.50	57.00	56.73	6.70%	360
May 28, 2026	53.42	53.42	53.42	53.42	53.17	-0.89%	10
May 27, 2026	54.04	54.52	53.86	53.90	53.65	-1.06%	1,052
May 26, 2026	53.74	54.48	53.74	54.48	54.22	1.87%	95
May 25, 2026	53.26	53.50	53.04	53.48	53.23	1.25%	51
May 22, 2026	52.00	53.00	52.00	52.82	52.57	1.58%	81
May 21, 2026	52.04	52.04	52.00	52.00	51.75	-1.40%	22
May 20, 2026	50.66	52.74	50.66	52.74	52.49	0.42%	10
May 19, 2026	50.46	52.52	49.00	52.52	52.27	4.91%	508
May 18, 2026	49.09	50.06	49.09	50.06	49.82	-0.12%	83
May 15, 2026	50.02	50.12	50.02	50.12	49.88	-1.26%	350
May 14, 2026	49.91	50.86	49.91	50.76	50.52	2.71%	135
May 13, 2026	51.24	51.24	49.42	49.42	49.19	-1.59%	250
May 12, 2026	50.78	50.78	50.22	50.22	49.98	-1.68%	25