FRA:IFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	58.02	58.02	58.02	58.02	58.02	0.10%	-
Jan 29, 2026	60.02	60.02	57.96	57.96	57.96	-4.98%	20
Jan 28, 2026	61.00	61.00	61.00	61.00	61.00	-2.15%	-
Jan 27, 2026	62.34	62.34	62.34	62.34	62.34	1.20%	-
Jan 26, 2026	61.60	61.60	61.60	61.60	61.60	0.46%	-
Jan 23, 2026	61.38	61.54	61.32	61.32	61.32	0.69%	280
Jan 22, 2026	60.90	60.90	60.90	60.90	60.90	0.93%	-
Jan 21, 2026	60.34	60.34	60.34	60.34	60.34	-1.37%	-
Jan 20, 2026	61.18	61.18	61.18	61.18	61.18	0.16%	-
Jan 19, 2026	61.08	61.08	61.08	61.08	61.08	0.26%	-
Jan 16, 2026	60.92	60.92	60.92	60.92	60.92	0.66%	-
Jan 15, 2026	60.20	60.52	60.20	60.52	60.52	1.58%	29
Jan 14, 2026	59.58	59.58	59.58	59.58	59.58	1.02%	-
Jan 13, 2026	58.98	58.98	58.98	58.98	58.98	0.14%	-
Jan 12, 2026	58.90	58.90	58.90	58.90	58.90	-	-
Jan 9, 2026	58.90	58.90	58.90	58.90	58.90	2.08%	-
Jan 8, 2026	57.42	57.70	57.42	57.70	57.70	-1.74%	193
Jan 7, 2026	58.72	58.72	58.72	58.72	58.72	3.13%	-
Jan 6, 2026	56.94	56.94	56.94	56.94	56.94	-2.00%	-
Jan 5, 2026	58.10	58.10	58.10	58.10	58.10	1.25%	-
Jan 2, 2026	57.38	57.38	57.38	57.38	57.38	-0.07%	-
Dec 30, 2025	57.42	57.42	57.42	57.42	57.42	0.45%	-
Dec 29, 2025	57.16	57.16	57.16	57.16	57.16	1.24%	-
Dec 23, 2025	56.46	56.46	56.46	56.46	56.46	0.39%	-
Dec 22, 2025	56.04	56.24	56.04	56.24	56.24	2.97%	203
Dec 19, 2025	55.34	55.34	54.62	54.62	54.62	-2.81%	900
Dec 18, 2025	55.72	56.20	55.72	56.20	55.86	0.32%	300
Dec 17, 2025	55.02	56.02	55.02	56.02	55.68	3.09%	150
Dec 16, 2025	54.34	54.34	54.34	54.34	54.01	0.59%	-
Dec 15, 2025	54.02	54.02	54.02	54.02	53.69	0.52%	-
Dec 12, 2025	53.74	53.74	53.74	53.74	53.41	-1.25%	-
Dec 11, 2025	55.46	55.46	54.38	54.42	54.09	-1.73%	136
Dec 10, 2025	55.34	55.38	55.34	55.38	55.04	-1.11%	20
Dec 9, 2025	56.00	56.00	56.00	56.00	55.66	-2.51%	-
Dec 8, 2025	57.46	57.46	57.44	57.44	57.09	0.95%	196
Dec 5, 2025	56.90	56.90	56.90	56.90	56.56	-0.94%	-
Dec 4, 2025	57.44	57.44	57.44	57.44	57.09	-2.18%	-
Dec 3, 2025	58.72	58.72	58.72	58.72	58.36	-1.34%	-
Dec 2, 2025	59.52	59.52	59.52	59.52	59.16	-0.07%	-
Dec 1, 2025	59.56	59.56	59.56	59.56	59.20	-0.93%	-
Nov 28, 2025	60.12	60.12	60.12	60.12	59.76	0.10%	-
Nov 27, 2025	60.06	60.06	60.06	60.06	59.70	0.74%	-
Nov 26, 2025	59.62	59.62	59.62	59.62	59.26	1.71%	-
Nov 25, 2025	58.40	58.62	58.40	58.62	58.26	-0.17%	54
Nov 24, 2025	58.56	58.72	58.56	58.72	58.36	4.86%	100
Nov 21, 2025	56.00	56.00	56.00	56.00	55.66	-1.82%	-
Nov 20, 2025	57.04	57.04	57.04	57.04	56.69	0.39%	-
Nov 19, 2025	56.82	56.82	56.82	56.82	56.48	0.50%	-
Nov 18, 2025	55.76	56.54	55.76	56.54	56.20	-0.21%	40
Nov 17, 2025	56.66	56.66	56.66	56.66	56.32	-2.07%	-