FRA:IDA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	55.98	56.16	55.26	55.26	-	-2.51%	-
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
Apr 16, 2026	53.76	54.56	53.68	53.88	53.88	1.32%	15
Apr 15, 2026	52.18	53.44	52.00	53.18	53.18	2.51%	410
Apr 14, 2026	50.14	51.88	50.14	51.88	51.88	6.22%	50
Apr 13, 2026	49.77	49.82	48.84	48.84	48.84	-2.83%	245
Apr 10, 2026	52.32	52.32	50.26	50.26	50.26	-2.90%	400
Apr 9, 2026	53.28	53.28	51.44	51.76	51.76	-2.23%	275
Apr 8, 2026	51.82	53.08	51.22	52.94	52.94	8.00%	474
Apr 7, 2026	49.67	50.34	48.60	49.02	49.02	-1.17%	260
Apr 2, 2026	46.68	49.60	46.68	49.60	49.60	4.29%	145
Apr 1, 2026	48.48	49.20	44.20	47.56	47.56	0.38%	1,840
Mar 31, 2026	44.98	47.38	44.98	47.38	47.38	7.10%	390
Mar 30, 2026	45.00	45.00	43.68	44.24	44.24	-0.63%	501
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