FRA:IFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	83.50	83.50	83.50	83.50	83.50	3.86%	-
Oct 22, 2026	80.40	80.40	80.40	80.40	80.40	-0.84%	-
Oct 21, 2026	81.08	81.08	81.08	81.08	81.08	0.30%	-
Oct 20, 2026	80.84	80.84	80.84	80.84	80.84	-0.27%	-
Oct 19, 2026	81.06	81.06	81.06	81.06	81.06	1.02%	-
Oct 16, 2026	80.24	80.24	80.24	80.24	80.24	0.20%	-
Oct 15, 2026	79.62	80.08	79.62	80.08	80.08	1.34%	23
Oct 14, 2026	78.54	79.02	78.54	79.02	79.02	3.51%	500
Oct 13, 2026	75.80	76.34	75.80	76.34	76.34	1.33%	50
Oct 12, 2026	75.34	75.34	75.34	75.34	75.34	0.19%	-
Oct 9, 2026	75.20	75.20	75.20	75.20	75.20	0.72%	-
Oct 8, 2026	74.98	74.98	74.66	74.66	74.66	0.11%	71
Oct 7, 2026	74.58	74.58	74.58	74.58	74.58	0.62%	-
Oct 6, 2026	74.12	74.12	74.12	74.12	74.12	0.84%	-
Oct 5, 2026	73.50	73.50	73.50	73.50	73.50	-0.35%	-
Oct 2, 2026	73.76	73.76	73.76	73.76	73.76	-0.19%	-
Oct 1, 2026	73.90	73.90	73.90	73.90	73.90	-1.41%	-
Sep 30, 2026	74.96	74.96	74.96	74.96	74.96	-0.45%	-
Sep 29, 2026	75.30	75.30	75.30	75.30	75.30	0.35%	-
Sep 28, 2026	75.04	75.04	75.04	75.04	75.04	-0.37%	-
Sep 25, 2026	75.32	75.32	75.32	75.32	75.32	0.24%	-
Sep 24, 2026	75.14	75.14	75.14	75.14	75.14	0.32%	-
Sep 23, 2026	74.90	74.90	74.90	74.90	74.90	3.00%	-
Sep 22, 2026	72.72	72.72	72.72	72.72	72.72	0.58%	-
Sep 21, 2026	72.30	72.30	72.30	72.30	72.30	-1.61%	-
Sep 18, 2026	73.48	73.48	73.48	73.48	73.48	0.39%	-
Sep 17, 2026	73.54	73.54	73.54	73.54	73.19	1.02%	-
Sep 16, 2026	72.80	72.80	72.80	72.80	72.46	0.89%	-
Sep 15, 2026	72.16	72.16	72.16	72.16	71.82	-1.23%	-
Sep 14, 2026	72.18	73.06	72.18	73.06	72.71	1.02%	1
Sep 11, 2026	72.32	72.32	72.32	72.32	71.98	-0.39%	-
Sep 10, 2026	72.30	72.62	72.30	72.60	72.26	-1.17%	454
Sep 9, 2026	73.46	73.46	73.46	73.46	73.11	-0.84%	-
Sep 8, 2026	74.08	74.08	74.08	74.08	73.73	-0.16%	-
Sep 7, 2026	74.20	74.20	74.20	74.20	73.85	0.05%	-
Sep 4, 2026	74.16	74.16	74.16	74.16	73.81	-0.83%	-
Sep 3, 2026	74.78	74.78	74.78	74.78	74.43	-0.72%	-
Sep 2, 2026	73.90	75.32	73.90	75.32	74.96	1.51%	73
Sep 1, 2026	74.20	74.20	74.20	74.20	73.85	-1.98%	-
Aug 31, 2026	75.70	75.70	75.70	75.70	75.34	1.75%	-
Aug 28, 2026	74.40	74.40	74.40	74.40	74.05	-0.24%	-
Aug 27, 2026	74.58	74.58	74.58	74.58	74.23	0.05%	-
Aug 26, 2026	74.54	74.54	74.54	74.54	74.19	1.47%	-
Aug 25, 2026	73.46	73.46	73.46	73.46	73.11	2.17%	-
Aug 24, 2026	71.90	71.90	71.90	71.90	71.56	1.07%	-
Aug 21, 2026	71.14	71.14	71.14	71.14	70.80	-0.08%	-
Aug 20, 2026	71.20	71.20	71.20	71.20	70.86	2.15%	-
Aug 19, 2026	69.70	69.70	69.70	69.70	69.37	-0.99%	-
Aug 18, 2026	70.40	70.40	70.40	70.40	70.07	-2.82%	-
Aug 17, 2026	72.44	72.44	72.44	72.44	72.10	-0.30%	-