FRA:IFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	50.40	53.86	50.40	52.57	52.57	6.08%	54,015
Apr 22, 2026	48.18	49.56	48.18	49.56	49.56	3.89%	12,554
Apr 21, 2026	48.31	48.63	47.65	47.70	47.70	-0.42%	9,669
Apr 20, 2026	47.10	48.38	46.91	47.90	47.90	-0.83%	16,991
Apr 17, 2026	45.92	48.91	45.92	48.30	48.30	5.39%	18,544
Apr 16, 2026	45.11	46.01	44.89	45.83	45.83	3.04%	8,645
Apr 15, 2026	44.11	45.14	43.99	44.48	44.48	0.10%	5,576
Apr 14, 2026	43.33	44.45	43.33	44.44	44.44	2.99%	4,461
Apr 13, 2026	42.15	43.32	41.66	43.15	43.15	0.88%	16,739
Apr 10, 2026	42.73	43.47	42.68	42.77	42.77	0.46%	3,588
Apr 9, 2026	42.27	42.73	41.99	42.58	42.58	0.21%	7,412
Apr 8, 2026	41.50	42.86	41.15	42.49	42.49	9.36%	28,281
Apr 7, 2026	38.97	39.79	38.06	38.85	38.85	-0.14%	15,436
Apr 2, 2026	38.80	38.91	37.50	38.91	38.91	-2.33%	10,246
Apr 1, 2026	39.31	40.19	39.00	39.84	39.84	2.08%	14,565
Mar 31, 2026	37.43	39.03	36.74	39.03	39.03	6.63%	6,009
Mar 30, 2026	37.02	38.14	36.60	36.60	36.60	-1.24%	22,478
Mar 27, 2026	39.10	39.19	36.90	37.06	37.06	-4.20%	9,874
Mar 26, 2026	39.07	39.07	38.23	38.69	38.69	-1.66%	5,406
Mar 25, 2026	39.27	40.18	39.10	39.34	39.34	1.34%	11,603
Mar 24, 2026	38.50	38.82	37.66	38.82	38.82	0.37%	3,090
Mar 23, 2026	36.60	39.47	35.96	38.68	38.68	3.84%	11,849
Mar 20, 2026	38.50	39.21	37.19	37.25	37.25	-0.96%	11,150
Mar 19, 2026	38.93	38.93	36.73	37.61	37.61	-3.59%	18,908
Mar 18, 2026	40.21	40.33	39.00	39.01	39.01	-1.84%	14,995
Mar 17, 2026	39.27	39.80	38.85	39.74	39.74	0.48%	8,878
Mar 16, 2026	40.18	40.18	39.17	39.55	39.55	-0.40%	13,072
Mar 13, 2026	40.16	40.34	39.71	39.71	39.71	-0.86%	4,267
Mar 12, 2026	40.94	41.23	39.75	40.05	40.05	-3.33%	5,009
Mar 11, 2026	40.90	41.70	40.67	41.43	41.43	1.66%	16,271
Mar 10, 2026	40.10	41.66	39.91	40.76	40.76	1.99%	10,368
Mar 9, 2026	37.76	39.96	37.42	39.96	39.96	1.81%	16,261
Mar 6, 2026	41.91	41.98	39.25	39.25	39.25	-7.07%	27,182
Mar 5, 2026	43.80	44.65	41.80	42.24	42.24	-4.25%	25,984
Mar 4, 2026	41.49	44.25	41.49	44.11	44.11	4.49%	17,396
Mar 3, 2026	43.79	43.79	41.48	42.22	42.22	-4.94%	25,085
Mar 2, 2026	44.07	44.93	43.88	44.41	44.41	-2.48%	35,874
Feb 27, 2026	46.68	46.68	45.29	45.54	45.54	-2.44%	7,491
Feb 26, 2026	46.90	48.08	45.95	46.68	46.68	-0.72%	9,923
Feb 25, 2026	46.90	47.09	46.45	47.02	47.02	0.81%	15,080
Feb 24, 2026	45.90	46.81	45.85	46.64	46.64	2.01%	10,941
Feb 23, 2026	45.00	46.12	44.84	45.72	45.72	1.57%	13,611
Feb 20, 2026	45.41	45.42	44.79	45.02	45.02	-1.37%	6,585
Feb 19, 2026	45.99	46.33	45.49	45.64	45.29	-0.54%	17,502
Feb 18, 2026	44.75	46.35	44.74	45.89	45.54	3.27%	43,280
Feb 17, 2026	43.07	44.76	42.90	44.44	44.09	2.73%	11,309
Feb 16, 2026	43.36	43.45	42.97	43.26	42.92	-0.16%	1,683
Feb 13, 2026	42.69	43.60	42.62	43.33	42.99	2.19%	8,382
Feb 12, 2026	43.61	43.81	42.40	42.40	42.07	-2.77%	12,218
Feb 11, 2026	42.66	43.80	42.24	43.61	43.27	2.20%	7,550