FRA:IFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	61.61	63.75	59.56	60.67	60.67	-5.81%	16,915
Aug 4, 2026	63.00	64.41	62.50	64.41	64.41	3.74%	7,570
Aug 3, 2026	63.90	63.90	60.00	62.09	62.09	-0.10%	11,040
Jul 31, 2026	62.63	63.96	61.18	62.15	62.15	3.51%	19,114
Jul 30, 2026	55.04	60.23	55.04	60.04	60.04	10.37%	62,473
Jul 29, 2026	56.01	57.91	54.01	54.40	54.40	-6.21%	36,912
Jul 28, 2026	60.42	60.73	57.00	58.00	58.00	-7.20%	23,416
Jul 27, 2026	65.48	66.03	61.69	62.50	62.50	-1.59%	24,476
Jul 24, 2026	65.01	65.51	63.51	63.51	63.51	-2.61%	35,815
Jul 23, 2026	67.43	67.43	65.21	65.21	65.21	-6.21%	5,889
Jul 22, 2026	67.01	69.89	66.92	69.53	69.53	2.39%	7,277
Jul 21, 2026	64.77	68.11	64.77	67.91	67.91	6.94%	17,878
Jul 20, 2026	63.74	64.28	62.98	63.50	63.50	-0.64%	6,494
Jul 17, 2026	61.96	64.76	60.69	63.91	63.91	0.17%	21,122
Jul 16, 2026	67.28	67.77	63.28	63.80	63.80	-5.21%	21,930
Jul 15, 2026	73.04	73.06	66.41	67.31	67.31	-5.02%	8,965
Jul 14, 2026	70.82	71.74	69.95	70.87	70.87	1.24%	7,486
Jul 13, 2026	70.29	71.60	69.36	70.00	70.00	-3.62%	9,564
Jul 10, 2026	72.60	72.63	71.30	72.63	72.63	-1.05%	4,133
Jul 9, 2026	72.04	73.86	71.08	73.40	73.40	3.66%	12,028
Jul 8, 2026	70.79	71.00	68.20	70.81	70.81	0.01%	20,243
Jul 7, 2026	74.99	75.29	70.00	70.80	70.80	-7.69%	19,845
Jul 6, 2026	77.11	77.57	74.86	76.70	76.70	-1.13%	6,664
Jul 3, 2026	77.67	78.26	77.00	77.58	77.58	3.36%	5,775
Jul 2, 2026	78.20	78.92	74.60	75.06	75.06	-4.26%	14,618
Jul 1, 2026	81.89	82.53	77.33	78.40	78.40	-4.39%	8,365
Jun 30, 2026	80.42	82.00	80.14	82.00	82.00	3.54%	5,537
Jun 29, 2026	79.71	80.77	76.56	79.20	79.20	1.66%	12,028
Jun 26, 2026	79.78	80.43	77.39	77.91	77.91	-4.98%	8,531
Jun 25, 2026	83.69	84.45	79.47	81.99	81.99	4.11%	12,615
Jun 24, 2026	81.42	81.76	78.00	78.75	78.75	-2.67%	16,261
Jun 23, 2026	82.81	82.89	80.69	80.91	80.91	-6.30%	21,915
Jun 22, 2026	82.54	88.75	82.54	86.35	86.35	5.36%	13,693
Jun 19, 2026	81.39	83.81	81.34	81.96	81.96	-0.33%	13,819
Jun 18, 2026	77.60	82.90	77.60	82.23	82.23	7.83%	32,040
Jun 17, 2026	78.85	79.41	75.37	76.26	76.26	-2.49%	9,469
Jun 16, 2026	81.00	81.20	78.21	78.21	78.21	-3.44%	14,153
Jun 15, 2026	82.49	82.95	78.78	81.00	81.00	1.71%	7,944
Jun 12, 2026	79.40	79.98	76.72	79.64	79.64	0.31%	16,240
Jun 11, 2026	74.90	79.59	74.90	79.39	79.39	6.11%	21,385
Jun 10, 2026	76.17	77.51	74.64	74.82	74.82	-3.22%	8,995
Jun 9, 2026	79.67	81.65	73.80	77.31	77.31	-0.69%	9,996
Jun 8, 2026	73.60	79.51	73.30	77.85	77.85	5.06%	24,603
Jun 5, 2026	83.99	83.99	74.10	74.10	74.10	-13.13%	66,978
Jun 4, 2026	86.68	87.00	82.43	85.30	85.30	-2.64%	14,770
Jun 3, 2026	88.69	89.48	85.70	87.61	87.61	-0.21%	24,393
Jun 2, 2026	80.77	88.24	80.77	87.79	87.79	9.15%	47,778
Jun 1, 2026	81.61	83.95	79.15	80.43	80.43	-1.31%	28,628
May 29, 2026	81.39	83.00	79.20	81.50	81.50	2.10%	28,435
May 28, 2026	76.23	80.29	76.23	79.82	79.82	3.86%	15,252