FRA:IES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	6.84	6.91	6.84	6.87	-	0.38%	2,319
Aug 25, 2026	6.80	6.90	6.80	6.84	6.84	0.48%	4,072
Aug 24, 2026	6.76	6.81	6.75	6.81	6.81	0.69%	3,610
Aug 21, 2026	6.80	6.81	6.75	6.76	6.76	-0.81%	9,892
Aug 20, 2026	6.79	6.85	6.79	6.82	6.82	-0.74%	6,226
Aug 19, 2026	6.87	6.87	6.87	6.87	6.87	-0.56%	66
Aug 18, 2026	6.86	6.92	6.86	6.91	6.91	0.03%	6,360
Aug 17, 2026	6.94	6.94	6.89	6.91	6.91	-0.19%	20,733
Aug 14, 2026	6.92	6.92	6.87	6.92	6.92	0.12%	5,649
Aug 13, 2026	6.87	6.92	6.87	6.91	6.91	0.64%	11,938
Aug 12, 2026	6.82	6.87	6.82	6.87	6.87	0.62%	5,159
Aug 11, 2026	6.79	6.87	6.79	6.83	6.83	-0.16%	6,068
Aug 10, 2026	6.81	6.84	6.81	6.84	6.84	0.77%	8,870
Aug 7, 2026	6.80	6.86	6.73	6.79	6.79	-0.26%	12,471
Aug 6, 2026	6.66	6.85	6.64	6.80	6.80	2.04%	7,424
Aug 5, 2026	6.81	6.81	6.67	6.67	6.67	-1.72%	7,422
Aug 4, 2026	6.72	6.80	6.72	6.78	6.78	1.01%	8,938
Aug 3, 2026	6.62	6.72	6.60	6.72	6.72	2.52%	13,772
Jul 31, 2026	6.54	6.60	6.53	6.55	6.55	0.69%	919
Jul 30, 2026	6.44	6.52	6.44	6.51	6.51	1.34%	5,993
Jul 29, 2026	6.48	6.53	6.42	6.42	6.42	-1.56%	25,949
Jul 28, 2026	6.51	6.55	6.47	6.52	6.52	0.37%	1,712
Jul 27, 2026	6.47	6.51	6.47	6.50	6.50	0.90%	87,433
Jul 24, 2026	6.27	6.44	6.27	6.44	6.44	2.38%	3,170
Jul 23, 2026	6.37	6.38	6.29	6.29	6.29	-2.33%	4,740
Jul 22, 2026	6.36	6.44	6.36	6.44	6.44	1.07%	743
Jul 21, 2026	6.33	6.38	6.33	6.37	6.37	0.81%	4,253
Jul 20, 2026	6.29	6.37	6.29	6.32	6.32	0.49%	7,771
Jul 17, 2026	6.32	6.37	6.27	6.29	6.29	-1.43%	9,826
Jul 16, 2026	6.33	6.39	6.33	6.38	6.38	0.65%	11,419
Jul 15, 2026	6.31	6.35	6.31	6.34	6.34	0.09%	2,878
Jul 14, 2026	6.29	6.33	6.27	6.33	6.33	-0.02%	3,103
Jul 13, 2026	6.21	6.34	6.21	6.34	6.34	0.96%	4,117
Jul 10, 2026	6.18	6.28	6.18	6.28	6.28	1.42%	1,713
Jul 9, 2026	6.14	6.19	6.11	6.19	6.19	1.48%	3,353
Jul 8, 2026	6.21	6.21	6.04	6.10	6.10	-2.45%	6,343
Jul 7, 2026	6.23	6.29	6.23	6.25	6.25	0.13%	46,614
Jul 6, 2026	6.18	6.25	6.17	6.24	6.24	1.12%	9,642
Jul 3, 2026	6.13	6.17	6.12	6.17	6.17	1.08%	4,755
Jul 2, 2026	5.96	6.14	5.96	6.11	6.11	1.89%	6,068
Jul 1, 2026	5.99	5.99	5.94	5.99	5.99	0.47%	10,875
Jun 30, 2026	5.89	5.97	5.89	5.97	5.97	0.74%	2
Jun 29, 2026	6.00	6.00	5.90	5.92	5.92	-0.44%	4,160
Jun 26, 2026	5.99	5.99	5.92	5.95	5.95	-1.15%	6,995
Jun 25, 2026	6.07	6.07	6.02	6.02	6.02	-0.55%	2,568
Jun 24, 2026	6.14	6.16	6.05	6.05	6.05	-1.69%	7,015
Jun 23, 2026	6.18	6.19	6.15	6.15	6.15	-1.16%	8,238
Jun 22, 2026	6.14	6.24	6.12	6.23	6.23	0.91%	33,651
Jun 19, 2026	6.13	6.21	6.13	6.17	6.17	0.05%	41,865
Jun 18, 2026	6.06	6.17	6.06	6.17	6.17	1.40%	7,611