FRA:IFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	59.85	64.89	59.85	64.89	64.89	8.97%	14,456
May 12, 2026	60.94	61.21	57.70	59.55	59.55	-3.17%	8,165
May 11, 2026	62.20	62.31	60.95	61.50	61.50	-0.98%	11,260
May 8, 2026	59.50	62.11	59.50	62.11	62.11	5.63%	18,300
May 7, 2026	59.07	61.90	58.69	58.80	58.80	-1.29%	14,989
May 6, 2026	59.00	61.54	57.44	59.57	59.57	-3.00%	26,685
May 5, 2026	57.00	61.65	56.90	61.41	61.41	8.10%	32,994
May 4, 2026	57.59	58.26	56.21	56.81	56.81	-0.65%	31,985
Apr 30, 2026	55.20	57.29	55.02	57.18	57.18	2.95%	19,731
Apr 29, 2026	54.16	56.17	54.05	55.54	55.54	5.39%	16,983
Apr 28, 2026	53.30	54.16	51.79	52.70	52.70	-1.84%	17,356
Apr 27, 2026	54.04	55.38	53.31	53.69	53.69	-0.78%	13,984
Apr 24, 2026	53.35	54.76	52.84	54.11	54.11	2.95%	29,469
Apr 23, 2026	50.40	53.86	50.40	52.56	52.56	6.06%	54,965
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