FRA:IES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	6.81	6.81	6.75	6.75	6.75	-0.50%	4,422
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
Jun 17, 2026	6.04	6.11	6.04	6.08	6.08	0.65%	10,069
Jun 16, 2026	5.91	6.05	5.91	6.04	6.04	1.80%	14,097
Jun 15, 2026	5.95	5.98	5.90	5.94	5.94	1.61%	12,340
Jun 12, 2026	5.68	5.84	5.68	5.84	5.84	3.45%	2,649
Jun 11, 2026	5.56	5.66	5.56	5.65	5.65	1.27%	3,855
Jun 10, 2026	5.68	5.68	5.58	5.58	5.58	-2.14%	3,941
Jun 9, 2026	5.58	5.76	5.58	5.70	5.70	1.86%	3,368
Jun 8, 2026	5.50	5.59	5.40	5.59	5.59	-1.60%	26,137
Jun 5, 2026	5.68	5.71	5.67	5.69	5.69	-0.04%	2,234
Jun 4, 2026	5.62	5.69	5.62	5.69	5.69	0.30%	1,730
Jun 3, 2026	5.72	5.72	5.65	5.67	5.67	-1.00%	3,599
Jun 2, 2026	5.73	5.79	5.73	5.73	5.73	0.51%	3,780
Jun 1, 2026	5.85	5.85	5.70	5.70	5.70	-2.01%	9,798
May 29, 2026	5.76	5.83	5.76	5.82	5.82	1.08%	6,706
May 28, 2026	5.74	5.75	5.73	5.75	5.75	-0.42%	6,005