FRA:IFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	69.30	69.30	68.36	68.36	68.36	-0.26%	30
Feb 19, 2026	70.16	70.16	68.54	68.54	68.54	-1.69%	24
Feb 18, 2026	69.72	69.72	69.72	69.72	69.72	-	-
Feb 17, 2026	69.72	69.72	69.72	69.72	69.72	-0.14%	-
Feb 16, 2026	69.82	69.82	69.82	69.82	69.82	1.13%	-
Feb 13, 2026	68.62	69.04	68.56	69.04	69.04	7.30%	1,127
Feb 12, 2026	64.82	64.82	64.34	64.34	64.34	0.06%	260
Feb 11, 2026	64.30	64.30	64.30	64.30	64.30	2.06%	-
Feb 10, 2026	63.00	63.00	63.00	63.00	63.00	0.13%	-
Feb 9, 2026	62.92	62.92	62.92	62.92	62.92	1.45%	-
Feb 6, 2026	62.02	62.02	62.02	62.02	62.02	-1.37%	-
Feb 5, 2026	62.88	62.88	62.88	62.88	62.88	5.89%	-
Feb 4, 2026	59.38	59.38	59.38	59.38	59.38	0.13%	-
Feb 3, 2026	59.00	59.30	59.00	59.30	59.30	1.75%	98
Feb 2, 2026	58.28	58.28	58.28	58.28	58.28	0.45%	-
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