FRA:IDVA Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	47.38	47.38	47.38	47.38	47.38	-1.90%	-
Jun 1, 2026	48.30	48.30	48.30	48.30	48.30	2.94%	-
May 29, 2026	46.92	46.92	46.92	46.92	46.92	-0.13%	-
May 28, 2026	46.98	46.98	46.98	46.98	46.98	-0.47%	-
May 27, 2026	47.20	47.20	47.20	47.20	47.20	-0.46%	100
May 26, 2026	47.30	47.42	47.30	47.42	47.42	-0.34%	100
May 25, 2026	47.18	47.58	47.18	47.58	47.58	3.71%	300
May 22, 2026	45.88	45.88	45.88	45.88	45.88	1.33%	-
May 21, 2026	45.28	45.28	45.28	45.28	45.28	2.72%	-
May 20, 2026	44.08	44.08	44.08	44.08	44.08	0.32%	-
May 19, 2026	43.94	43.94	43.94	43.94	43.94	1.52%	-
May 18, 2026	43.28	43.28	43.28	43.28	43.28	-2.52%	-
May 15, 2026	44.40	44.40	44.40	44.40	44.40	-1.20%	-
May 14, 2026	44.94	44.94	44.94	44.94	44.94	0.09%	-
May 13, 2026	44.90	44.90	44.90	44.90	44.90	0.09%	-
May 12, 2026	44.86	44.86	44.86	44.86	44.86	-0.44%	-
May 11, 2026	45.06	45.06	45.06	45.06	45.06	-1.27%	-
May 8, 2026	45.64	45.64	45.64	45.64	45.64	-2.23%	-
May 7, 2026	46.68	46.68	46.68	46.68	46.68	3.27%	-
May 6, 2026	45.24	45.24	45.20	45.20	45.20	3.29%	1
May 5, 2026	43.76	43.76	43.76	43.76	43.76	-3.99%	-
May 4, 2026	45.58	45.58	45.58	45.58	45.58	5.17%	-
Apr 30, 2026	43.34	43.34	43.34	43.34	43.34	-2.65%	-
Apr 29, 2026	44.52	44.52	44.52	44.52	44.52	-0.18%	-
Apr 28, 2026	44.60	44.60	44.60	44.60	44.60	-0.62%	-
Apr 27, 2026	44.88	44.88	44.88	44.88	44.88	-0.71%	-
Apr 24, 2026	45.20	45.20	45.20	45.20	45.20	-0.22%	-
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	0.51%	-
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%	-