FRA:IFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2026	67.72	67.72	67.72	67.72	-	-0.70%	-
Jul 20, 2026	68.20	68.20	68.20	68.20	68.20	1.28%	-
Jul 17, 2026	67.34	67.34	67.34	67.34	67.34	2.75%	-
Jul 16, 2026	65.54	65.54	65.54	65.54	65.54	0.64%	-
Jul 15, 2026	65.12	65.12	65.12	65.12	65.12	-1.00%	-
Jul 14, 2026	65.78	65.78	65.78	65.78	65.78	-2.72%	-
Jul 13, 2026	67.62	67.62	67.62	67.62	67.62	-1.28%	-
Jul 10, 2026	68.50	68.50	68.50	68.50	68.50	-0.55%	-
Jul 9, 2026	68.88	68.88	68.88	68.88	68.88	-3.39%	-
Jul 8, 2026	71.30	71.30	71.30	71.30	71.30	-1.25%	-
Jul 7, 2026	72.20	72.20	72.20	72.20	72.20	-1.42%	-
Jul 6, 2026	73.24	73.24	73.24	73.24	73.24	0.11%	-
Jul 3, 2026	73.16	73.16	73.16	73.16	73.16	2.87%	-
Jul 2, 2026	71.12	71.12	71.12	71.12	71.12	2.66%	-
Jul 1, 2026	69.28	69.28	69.28	69.28	69.28	3.31%	-
Jun 30, 2026	67.02	67.06	67.02	67.06	67.06	0.33%	69
Jun 29, 2026	66.84	66.84	66.84	66.84	66.84	1.98%	-
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%	-