FRA:IFF Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
Aug 14, 2026	72.62	72.66	72.62	72.66	72.32	0.14%	3
Aug 13, 2026	72.56	72.56	72.56	72.56	72.22	-1.79%	-
Aug 12, 2026	73.48	73.88	73.48	73.88	73.53	0.49%	100
Aug 11, 2026	73.52	73.52	73.52	73.52	73.17	-0.78%	-
Aug 10, 2026	74.10	74.10	74.10	74.10	73.75	1.31%	-
Aug 7, 2026	73.14	73.14	73.14	73.14	72.79	-1.30%	-
Aug 6, 2026	76.04	76.04	74.10	74.10	73.75	4.75%	155
Aug 5, 2026	70.14	70.74	69.64	70.74	70.40	1.29%	261
Aug 4, 2026	69.84	69.84	69.84	69.84	69.51	1.54%	-
Aug 3, 2026	68.78	68.78	68.78	68.78	68.45	-0.46%	-
Jul 31, 2026	69.10	69.10	69.10	69.10	68.77	-0.66%	-
Jul 30, 2026	69.40	69.56	69.40	69.56	69.23	0.29%	276
Jul 29, 2026	69.36	69.36	69.36	69.36	69.03	3.55%	-
Jul 28, 2026	66.98	66.98	66.98	66.98	66.66	-0.27%	-
Jul 27, 2026	66.86	67.16	66.86	67.16	66.84	3.83%	46
Jul 24, 2026	64.68	64.68	64.68	64.68	64.37	-3.98%	-
Jul 23, 2026	67.36	67.36	67.36	67.36	67.04	0.90%	-
Jul 22, 2026	66.76	66.76	66.76	66.76	66.44	-1.42%	-
Jul 21, 2026	67.72	67.72	67.72	67.72	67.40	-0.70%	-
Jul 20, 2026	68.20	68.20	68.20	68.20	67.88	1.28%	-
Jul 17, 2026	67.34	67.34	67.34	67.34	67.02	2.75%	-
Jul 16, 2026	65.54	65.54	65.54	65.54	65.23	0.64%	-
Jul 15, 2026	65.12	65.12	65.12	65.12	64.81	-1.00%	-
Jul 14, 2026	65.78	65.78	65.78	65.78	65.47	-2.72%	-
Jul 13, 2026	67.62	67.62	67.62	67.62	67.30	-1.28%	-