FRA:IES Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	5.83	5.86	5.75	5.86	5.86	-	31,670
Oct 22, 2026	5.97	5.97	5.83	5.86	5.86	-3.24%	101,276
Oct 21, 2026	6.00	6.06	5.99	6.06	6.06	2.99%	7,895
Oct 20, 2026	5.97	5.97	5.88	5.88	5.88	-2.21%	6,791
Oct 19, 2026	6.14	6.14	5.99	6.01	6.01	-0.38%	20,385
Oct 16, 2026	6.12	6.19	6.04	6.04	6.04	-1.63%	9,022
Oct 15, 2026	6.10	6.17	6.08	6.14	6.14	0.20%	9,580
Oct 14, 2026	6.21	6.21	6.13	6.13	6.13	-0.84%	1,453
Oct 13, 2026	6.20	6.24	6.18	6.18	6.18	0.11%	8,771
Oct 12, 2026	6.15	6.19	6.15	6.17	6.17	0.70%	11,473
Oct 9, 2026	6.14	6.17	6.12	6.13	6.13	-0.24%	1,200
Oct 8, 2026	6.21	6.21	6.05	6.14	6.14	-1.88%	19,787
Oct 7, 2026	6.50	6.50	6.22	6.26	6.26	-3.71%	17,737
Oct 6, 2026	6.45	6.53	6.45	6.50	6.50	0.84%	9,230
Oct 5, 2026	6.39	6.46	6.33	6.45	6.45	1.56%	40,920
Oct 2, 2026	6.41	6.43	6.29	6.35	6.35	-0.64%	9,286
Oct 1, 2026	6.64	6.64	6.31	6.39	6.39	-3.92%	18,479
Sep 30, 2026	6.76	6.81	6.65	6.65	6.65	-1.42%	383
Sep 29, 2026	6.77	6.84	6.75	6.75	6.75	-0.75%	10,010
Sep 28, 2026	6.80	6.80	6.76	6.80	6.80	-0.32%	7,847
Sep 25, 2026	6.78	6.82	6.73	6.82	6.82	0.77%	31,446
Sep 24, 2026	6.65	6.77	6.65	6.77	6.77	0.88%	1,551
Sep 23, 2026	6.80	6.80	6.71	6.71	6.71	-1.09%	2,893
Sep 22, 2026	6.77	6.80	6.74	6.78	6.78	-0.12%	6,272
Sep 21, 2026	6.70	6.79	6.70	6.79	6.79	1.68%	16,018
Sep 18, 2026	6.80	6.80	6.68	6.68	6.68	-1.85%	464
Sep 17, 2026	6.77	6.80	6.77	6.80	6.80	1.08%	845
Sep 16, 2026	6.67	6.75	6.67	6.73	6.73	0.46%	1,233
Sep 15, 2026	6.68	6.74	6.58	6.70	6.70	-	2,009
Sep 14, 2026	6.82	6.82	6.68	6.70	6.70	-2.19%	3,028
Sep 11, 2026	6.67	6.85	6.67	6.85	6.85	2.58%	13,170
Sep 10, 2026	6.63	6.70	6.63	6.68	6.68	0.86%	9,151
Sep 9, 2026	6.64	6.64	6.53	6.62	6.62	-0.97%	7,193
Sep 8, 2026	6.70	6.70	6.67	6.69	6.69	-0.65%	3,543
Sep 7, 2026	6.75	6.75	6.72	6.73	6.73	-0.09%	4,980
Sep 4, 2026	6.72	6.74	6.69	6.74	6.74	-0.06%	7,488
Sep 3, 2026	6.67	6.74	6.67	6.74	6.74	0.94%	5,259
Sep 2, 2026	6.60	6.69	6.60	6.68	6.68	1.30%	11,063
Sep 1, 2026	6.78	6.78	6.53	6.59	6.59	-2.76%	8,461
Aug 31, 2026	6.78	6.83	6.78	6.78	6.78	-0.13%	4,705
Aug 28, 2026	6.83	6.83	6.79	6.79	6.79	0.53%	5,802
Aug 27, 2026	6.82	6.88	6.75	6.75	6.75	-1.73%	11,081
Aug 26, 2026	6.84	6.91	6.84	6.87	6.87	0.38%	2,916
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