FRA:IDVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	45.62	45.62	45.30	45.30	45.30	-1.82%	70
Apr 22, 2026	46.14	46.14	46.14	46.14	46.14	-0.65%	-
Apr 21, 2026	46.44	46.44	46.44	46.44	46.44	0.35%	-
Apr 20, 2026	46.28	46.28	46.28	46.28	46.28	1.14%	-
Apr 17, 2026	45.76	45.76	45.76	45.76	45.76	-0.35%	-
Apr 16, 2026	45.92	45.92	45.92	45.92	45.92	1.19%	-
Apr 15, 2026	45.38	45.38	45.38	45.38	45.38	0.75%	-
Apr 14, 2026	45.04	45.04	45.04	45.04	45.04	-1.27%	-
Apr 13, 2026	45.62	45.62	45.62	45.62	44.81	1.02%	-
Apr 10, 2026	45.16	45.16	45.16	45.16	44.36	0.80%	-
Apr 9, 2026	45.10	45.10	44.80	44.80	44.00	-0.93%	7
Apr 8, 2026	45.22	45.22	45.22	45.22	44.42	4.82%	-
Apr 7, 2026	43.14	43.14	43.14	43.14	42.37	1.17%	-
Apr 2, 2026	42.64	42.64	42.64	42.64	41.88	-1.57%	-
Apr 1, 2026	43.32	43.32	43.32	43.32	42.55	3.79%	-
Mar 31, 2026	41.74	41.74	41.74	41.74	41.00	0.92%	-
Mar 30, 2026	41.36	41.36	41.36	41.36	40.63	-1.99%	-
Mar 27, 2026	42.20	42.20	42.20	42.20	41.45	-0.09%	-
Mar 26, 2026	42.24	42.24	42.24	42.24	41.49	-0.05%	-
Mar 25, 2026	42.26	42.26	42.26	42.26	41.51	2.23%	-
Mar 24, 2026	41.34	41.34	41.34	41.34	40.61	1.17%	-
Mar 23, 2026	40.86	40.86	40.86	40.86	40.13	-4.35%	-
Mar 20, 2026	42.72	42.72	42.72	42.72	41.96	-1.52%	-
Mar 19, 2026	43.38	43.38	43.38	43.38	42.61	-3.81%	-
Mar 18, 2026	45.10	45.10	45.10	45.10	44.30	1.08%	-
Mar 17, 2026	44.62	44.62	44.62	44.62	43.83	-0.31%	10
Mar 16, 2026	44.76	44.76	44.76	44.76	43.97	-1.76%	-
Mar 13, 2026	45.56	45.56	45.56	45.56	44.75	0.31%	-
Mar 12, 2026	45.42	45.42	45.42	45.42	44.61	-1.60%	-
Mar 11, 2026	46.16	46.16	46.16	46.16	45.34	1.45%	-
Mar 10, 2026	45.50	45.50	45.50	45.50	44.69	3.17%	-
Mar 9, 2026	44.10	44.10	44.10	44.10	43.32	-4.13%	-
Mar 6, 2026	46.00	46.00	46.00	46.00	45.18	-0.43%	-
Mar 5, 2026	46.20	46.20	46.20	46.20	45.38	2.12%	-
Mar 4, 2026	45.24	45.24	45.24	45.24	44.44	-1.99%	-
Mar 3, 2026	46.16	46.16	46.16	46.16	45.34	-2.08%	-
Mar 2, 2026	47.14	47.14	47.14	47.14	46.30	-1.63%	-
Feb 27, 2026	47.56	48.08	47.56	47.92	47.07	2.35%	80
Feb 26, 2026	46.82	46.82	46.82	46.82	45.99	0.13%	-
Feb 25, 2026	46.76	46.76	46.76	46.76	45.93	1.83%	-
Feb 24, 2026	45.92	45.92	45.92	45.92	45.10	0.79%	-
Feb 23, 2026	45.56	45.56	45.56	45.56	44.75	0.13%	-
Feb 20, 2026	45.50	45.50	45.50	45.50	44.69	0.75%	-
Feb 19, 2026	45.16	45.16	45.16	45.16	44.36	0.49%	-
Feb 18, 2026	44.94	44.94	44.94	44.94	44.14	0.49%	-
Feb 17, 2026	44.72	44.72	44.72	44.72	43.93	-1.24%	-
Feb 16, 2026	45.28	45.28	45.28	45.28	44.48	-1.05%	-
Feb 13, 2026	45.76	45.76	45.76	45.76	44.95	-1.08%	-
Feb 12, 2026	46.56	46.56	46.26	46.26	45.44	0.43%	300
Feb 11, 2026	46.06	46.06	46.06	46.06	45.24	-0.04%	-