FRA:IFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	65.54	65.54	65.54	65.54	65.54	-0.33%	-
Jun 25, 2026	66.70	66.70	65.76	65.76	65.76	0.31%	25
Jun 24, 2026	65.56	65.56	65.56	65.56	65.56	-0.52%	-
Jun 23, 2026	65.90	65.90	65.90	65.90	65.90	-1.38%	-
Jun 22, 2026	66.82	66.82	66.82	66.82	66.82	-0.03%	-
Jun 19, 2026	66.84	66.84	66.84	66.84	66.84	1.46%	-
Jun 18, 2026	65.88	65.88	65.88	65.88	65.88	0.52%	-
Jun 17, 2026	66.90	66.90	65.88	65.88	65.54	-2.28%	120
Jun 16, 2026	67.54	67.54	67.42	67.42	67.07	-0.77%	180
Jun 15, 2026	67.94	67.94	67.94	67.94	67.59	1.58%	-
Jun 12, 2026	66.88	66.88	66.88	66.88	66.54	4.24%	-
Jun 11, 2026	64.16	64.16	64.16	64.16	63.83	-1.96%	-
Jun 10, 2026	65.44	65.44	65.44	65.44	65.10	2.54%	-
Jun 9, 2026	62.78	63.82	62.78	63.82	63.49	0.89%	469
Jun 8, 2026	63.26	63.26	63.26	63.26	62.93	0.70%	-
Jun 5, 2026	62.82	62.82	62.82	62.82	62.50	-0.29%	-
Jun 4, 2026	63.12	63.46	63.00	63.00	62.68	-0.91%	210
Jun 3, 2026	63.50	63.58	63.50	63.58	63.25	-0.09%	113
Jun 2, 2026	63.64	63.64	63.64	63.64	63.31	-2.30%	-
Jun 1, 2026	64.90	65.18	64.90	65.14	64.80	-4.91%	619
May 29, 2026	66.88	68.50	66.88	68.50	68.15	3.41%	114
May 28, 2026	66.24	66.24	66.24	66.24	65.90	-1.22%	-
May 27, 2026	65.04	67.06	65.04	67.06	66.71	3.39%	60
May 26, 2026	64.86	64.86	64.86	64.86	64.53	-0.15%	-
May 25, 2026	64.96	64.96	64.96	64.96	64.62	0.43%	-
May 22, 2026	64.68	64.68	64.68	64.68	64.35	1.25%	-
May 21, 2026	63.88	63.88	63.88	63.88	63.55	3.10%	-
May 20, 2026	61.96	61.96	61.96	61.96	61.64	-1.90%	20
May 19, 2026	63.16	63.16	63.16	63.16	62.83	0.93%	-
May 18, 2026	62.58	62.58	62.58	62.58	62.26	-3.69%	-
May 15, 2026	64.98	64.98	64.98	64.98	64.64	-1.58%	-
May 14, 2026	66.02	66.02	66.02	66.02	65.68	-1.11%	-
May 13, 2026	66.76	66.76	66.76	66.76	66.42	0.12%	-
May 12, 2026	66.80	66.80	66.68	66.68	66.34	-3.03%	200
May 11, 2026	68.76	68.76	68.76	68.76	68.41	3.49%	-
May 8, 2026	66.52	66.52	66.44	66.44	66.10	-5.57%	60
May 7, 2026	70.36	70.36	70.36	70.36	70.00	11.93%	-
May 6, 2026	62.86	62.86	62.86	62.86	62.54	4.98%	-
May 5, 2026	59.88	59.88	59.88	59.88	59.57	-0.56%	-
May 4, 2026	60.22	60.22	60.22	60.22	59.91	2.28%	-
Apr 30, 2026	58.88	58.88	58.88	58.88	58.58	-2.48%	-
Apr 29, 2026	60.38	60.38	60.38	60.38	60.07	-0.26%	-
Apr 28, 2026	60.54	60.54	60.54	60.54	60.23	-	-
Apr 27, 2026	60.54	60.54	60.54	60.54	60.23	-0.07%	-
Apr 24, 2026	60.58	60.58	60.58	60.58	60.27	-	-
Apr 23, 2026	60.58	60.58	60.58	60.58	60.27	-1.85%	-
Apr 22, 2026	61.72	61.72	61.72	61.72	61.40	-2.16%	-
Apr 21, 2026	63.08	63.08	63.08	63.08	62.75	-1.74%	-
Apr 20, 2026	64.20	64.20	64.20	64.20	63.87	5.21%	-
Apr 17, 2026	61.02	61.02	61.02	61.02	60.71	0.96%	-