FRA:IFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	61.52	61.52	61.52	61.52	61.52	0.95%	-
Mar 26, 2026	60.94	60.94	60.94	60.94	60.94	4.31%	-
Mar 25, 2026	58.42	58.42	58.42	58.42	58.42	-0.38%	-
Mar 24, 2026	58.64	58.64	58.64	58.64	58.64	2.84%	-
Mar 23, 2026	57.02	57.02	57.02	57.02	57.02	-2.33%	-
Mar 20, 2026	58.38	58.38	58.38	58.38	58.38	-1.82%	-
Mar 19, 2026	59.46	59.46	59.46	59.46	59.11	-3.72%	-
Mar 18, 2026	61.76	61.76	61.76	61.76	61.40	0.29%	-
Mar 17, 2026	61.58	61.58	61.58	61.58	61.22	0.88%	-
Mar 16, 2026	61.04	61.04	61.04	61.04	60.68	0.46%	-
Mar 13, 2026	60.76	60.76	60.76	60.76	60.41	2.60%	-
Mar 12, 2026	59.22	59.22	59.22	59.22	58.87	-5.19%	-
Mar 11, 2026	62.46	62.46	62.46	62.46	62.10	-0.32%	-
Mar 10, 2026	62.70	62.70	62.66	62.66	62.29	-0.70%	35
Mar 9, 2026	62.90	63.10	62.90	63.10	62.73	-2.59%	300
Mar 6, 2026	64.78	64.78	64.78	64.78	64.40	-3.63%	-
Mar 5, 2026	67.22	67.22	67.22	67.22	66.83	-0.88%	-
Mar 4, 2026	67.82	67.82	67.82	67.82	67.42	-0.59%	-
Mar 3, 2026	68.70	68.70	68.22	68.22	67.82	-1.39%	15
Mar 2, 2026	69.08	69.18	69.08	69.18	68.78	-0.23%	165
Feb 27, 2026	68.36	69.34	68.36	69.34	68.94	2.79%	15
Feb 26, 2026	67.46	67.46	67.46	67.46	67.07	-2.85%	-
Feb 25, 2026	69.44	69.44	69.44	69.44	69.03	-0.77%	-
Feb 24, 2026	69.68	69.98	69.68	69.98	69.57	1.63%	35
Feb 23, 2026	68.50	68.86	68.50	68.86	68.46	0.73%	149
Feb 20, 2026	69.30	69.30	68.36	68.36	67.96	-0.26%	30
Feb 19, 2026	70.16	70.16	68.54	68.54	68.14	-1.69%	24
Feb 18, 2026	69.72	69.72	69.72	69.72	69.31	-	-
Feb 17, 2026	69.72	69.72	69.72	69.72	69.31	-0.14%	-
Feb 16, 2026	69.82	69.82	69.82	69.82	69.41	1.13%	-
Feb 13, 2026	68.62	69.04	68.56	69.04	68.64	7.30%	1,127
Feb 12, 2026	64.82	64.82	64.34	64.34	63.96	0.06%	260
Feb 11, 2026	64.30	64.30	64.30	64.30	63.92	2.06%	-
Feb 10, 2026	63.00	63.00	63.00	63.00	62.63	0.13%	-
Feb 9, 2026	62.92	62.92	62.92	62.92	62.55	1.45%	-
Feb 6, 2026	62.02	62.02	62.02	62.02	61.66	-1.37%	-
Feb 5, 2026	62.88	62.88	62.88	62.88	62.51	5.89%	-
Feb 4, 2026	59.38	59.38	59.38	59.38	59.03	0.13%	-
Feb 3, 2026	59.00	59.30	59.00	59.30	58.95	1.75%	98
Feb 2, 2026	58.28	58.28	58.28	58.28	57.94	0.45%	-
Jan 30, 2026	58.02	58.02	58.02	58.02	57.68	0.10%	-
Jan 29, 2026	60.02	60.02	57.96	57.96	57.62	-4.98%	20
Jan 28, 2026	61.00	61.00	61.00	61.00	60.64	-2.15%	-
Jan 27, 2026	62.34	62.34	62.34	62.34	61.98	1.20%	-
Jan 26, 2026	61.60	61.60	61.60	61.60	61.24	0.46%	-
Jan 23, 2026	61.38	61.54	61.32	61.32	60.96	0.69%	280
Jan 22, 2026	60.90	60.90	60.90	60.90	60.54	0.93%	-
Jan 21, 2026	60.34	60.34	60.34	60.34	59.99	-1.37%	-
Jan 20, 2026	61.18	61.18	61.18	61.18	60.82	0.16%	-
Jan 19, 2026	61.08	61.08	61.08	61.08	60.72	0.26%	-