FRA:IDP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	164.08	164.08	158.06	158.56	158.56	-3.97%	110
Jun 1, 2026	167.90	167.90	165.12	165.12	165.12	-1.56%	-
May 29, 2026	167.88	167.88	167.10	167.74	167.74	0.38%	30
May 28, 2026	168.62	168.62	167.10	167.10	167.10	-0.91%	49
May 27, 2026	163.92	168.64	163.92	168.64	168.64	1.44%	20
May 26, 2026	166.02	166.24	166.02	166.24	166.24	0.04%	-
May 25, 2026	166.80	166.80	166.18	166.18	166.18	1.10%	47
May 22, 2026	162.24	164.38	162.24	164.38	164.38	2.20%	-
May 21, 2026	160.68	160.84	160.68	160.84	160.84	-2.41%	-
May 20, 2026	163.72	164.82	163.72	164.82	164.82	1.04%	-
May 19, 2026	163.64	163.64	163.12	163.12	163.12	-0.40%	35
May 18, 2026	164.62	164.62	163.78	163.78	163.78	-0.28%	35
May 15, 2026	165.46	165.46	164.24	164.24	164.24	-5.71%	-
May 14, 2026	174.18	174.18	174.18	174.18	174.18	2.40%	-
May 13, 2026	169.54	170.10	169.54	170.10	170.10	2.31%	-
May 12, 2026	165.80	166.26	165.80	166.26	166.26	-0.44%	-
May 11, 2026	163.64	167.00	163.64	167.00	167.00	3.07%	-
May 8, 2026	162.02	162.02	162.02	162.02	162.02	0.21%	-
May 7, 2026	161.40	161.68	161.40	161.68	161.68	0.71%	-
May 6, 2026	160.98	160.98	160.54	160.54	160.54	1.57%	-
May 5, 2026	159.64	159.64	158.06	158.06	158.06	-0.06%	-
May 4, 2026	159.16	159.16	158.16	158.16	158.16	-1.43%	-
Apr 30, 2026	165.62	165.62	160.46	160.46	160.46	-1.27%	6
Apr 29, 2026	156.30	162.52	156.30	162.52	162.52	4.60%	-
Apr 28, 2026	153.40	155.38	153.40	155.38	155.38	-0.46%	-
Apr 27, 2026	156.50	156.50	156.10	156.10	156.10	-1.91%	-
Apr 24, 2026	160.58	160.58	159.14	159.14	159.14	-1.28%	108
Apr 23, 2026	161.34	161.34	161.20	161.20	161.20	-	-
Apr 22, 2026	161.10	161.20	161.10	161.20	161.20	3.64%	-
Apr 21, 2026	155.24	155.54	155.24	155.54	155.54	2.09%	-
Apr 20, 2026	149.60	153.34	149.60	152.36	152.36	2.78%	15
Apr 17, 2026	148.30	150.88	148.24	148.24	148.24	-1.68%	70
Apr 16, 2026	152.62	152.62	150.78	150.78	150.78	-0.13%	-
Apr 15, 2026	151.06	151.06	150.98	150.98	150.98	0.19%	-
Apr 14, 2026	147.72	150.70	147.72	150.70	150.70	2.50%	-
Apr 13, 2026	145.34	147.02	145.34	147.02	147.02	-0.94%	-
Apr 10, 2026	150.70	150.70	148.42	148.42	148.42	-2.03%	-
Apr 9, 2026	152.86	152.86	151.50	151.50	151.50	0.62%	-
Apr 8, 2026	151.88	151.88	150.56	150.56	150.56	1.02%	-
Apr 7, 2026	148.74	149.04	146.48	149.04	149.04	-4.92%	70
Apr 2, 2026	157.25	157.25	156.75	156.75	156.75	-0.48%	115
Apr 1, 2026	158.25	158.25	157.50	157.50	157.50	1.45%	-
Mar 31, 2026	163.30	163.30	155.25	155.25	155.25	-4.55%	-
Mar 30, 2026	159.35	162.65	159.35	162.65	162.65	-1.72%	-
Mar 27, 2026	165.50	165.50	165.50	165.50	165.50	1.85%	-
Mar 26, 2026	162.50	162.50	162.50	162.50	162.50	2.69%	-
Mar 25, 2026	158.25	158.25	158.25	158.25	158.25	0.13%	-
Mar 24, 2026	158.05	158.05	158.05	158.05	158.05	2.20%	-
Mar 23, 2026	155.30	155.30	154.65	154.65	154.65	-1.87%	5
Mar 20, 2026	157.00	157.60	155.70	157.60	157.60	0.16%	207