FRA:IFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	50.27	50.90	48.14	48.49	48.49	-2.54%	8,725
Oct 22, 2026	51.66	51.87	49.62	49.76	49.76	-6.46%	9,683
Oct 21, 2026	53.49	53.92	52.50	53.19	53.19	1.53%	6,122
Oct 20, 2026	51.06	52.58	50.50	52.39	52.39	0.92%	7,055
Oct 19, 2026	52.80	53.07	51.77	51.91	51.91	0.45%	3,863
Oct 16, 2026	53.48	53.51	51.68	51.68	51.68	-1.49%	5,462
Oct 15, 2026	53.57	53.57	50.00	52.46	52.46	-4.11%	20,156
Oct 14, 2026	56.32	57.80	54.53	54.71	54.71	-2.84%	7,046
Oct 13, 2026	56.25	56.70	54.28	56.31	56.31	-1.90%	5,157
Oct 12, 2026	59.47	59.47	57.02	57.40	57.40	-2.70%	5,624
Oct 9, 2026	59.19	60.35	58.49	58.99	58.99	1.69%	2,430
Oct 8, 2026	60.80	60.80	57.98	58.01	58.01	-5.03%	6,107
Oct 7, 2026	64.03	64.03	60.63	61.08	61.08	-4.62%	5,992
Oct 6, 2026	64.01	64.60	62.96	64.04	64.04	0.53%	6,701
Oct 5, 2026	64.96	65.11	63.28	63.70	63.70	-1.27%	6,217
Oct 2, 2026	60.10	64.64	60.06	64.52	64.52	7.84%	40,394
Oct 1, 2026	60.50	61.04	58.98	59.83	59.83	0.88%	5,926
Sep 30, 2026	59.79	60.03	59.07	59.31	59.31	0.42%	1,999
Sep 29, 2026	57.98	59.96	57.65	59.06	59.06	3.07%	8,263
Sep 28, 2026	56.41	58.22	55.90	57.30	57.30	0.51%	14,469
Sep 25, 2026	57.12	57.59	56.88	57.01	57.01	0.87%	3,931
Sep 24, 2026	58.11	58.11	56.00	56.52	56.52	-2.94%	1,156
Sep 23, 2026	60.55	61.00	58.17	58.23	58.23	-3.61%	8,448
Sep 22, 2026	58.62	60.41	58.34	60.41	60.41	3.26%	14,261
Sep 21, 2026	56.76	58.59	56.76	58.50	58.50	4.48%	7,360
Sep 18, 2026	55.87	56.53	55.65	55.99	55.99	2.81%	4,250
Sep 17, 2026	55.12	55.35	53.59	54.46	54.46	0.20%	5,705
Sep 16, 2026	54.91	55.23	54.05	54.35	54.35	0.52%	4,416
Sep 15, 2026	53.76	54.85	53.34	54.07	54.07	-	3,524
Sep 14, 2026	56.51	56.72	53.47	54.07	54.07	-6.90%	26,374
Sep 11, 2026	56.38	58.53	55.91	58.08	58.08	4.80%	3,794
Sep 10, 2026	57.26	57.26	55.42	55.42	55.42	-2.45%	2,976
Sep 9, 2026	58.05	58.61	55.97	56.81	56.81	-2.47%	3,645
Sep 8, 2026	59.30	59.60	57.66	58.25	58.25	-4.19%	7,682
Sep 7, 2026	57.80	61.00	57.80	60.80	60.80	7.17%	10,289
Sep 4, 2026	55.79	57.54	55.79	56.73	56.73	2.11%	3,580
Sep 3, 2026	56.00	56.09	54.30	55.56	55.56	-0.45%	7,118
Sep 2, 2026	55.11	56.00	54.99	55.81	55.81	1.44%	2,191
Sep 1, 2026	56.50	56.61	54.69	55.02	55.02	-2.03%	2,445
Aug 31, 2026	56.46	57.10	56.02	56.16	56.16	-0.69%	11,597
Aug 28, 2026	57.17	58.16	56.55	56.55	56.55	-1.31%	5,596
Aug 27, 2026	56.46	58.36	56.30	57.30	57.30	3.65%	9,183
Aug 26, 2026	55.28	55.56	54.87	55.28	55.28	0.97%	7,962
Aug 25, 2026	54.80	55.80	54.75	54.75	54.75	0.74%	7,734
Aug 24, 2026	55.87	55.87	54.00	54.35	54.35	-2.84%	15,097
Aug 21, 2026	56.19	56.63	55.50	55.94	55.94	0.76%	7,028
Aug 20, 2026	55.51	56.40	54.48	55.52	55.52	0.91%	15,006
Aug 19, 2026	57.00	57.19	54.94	55.02	55.02	-4.50%	10,315
Aug 18, 2026	61.18	61.18	57.24	57.61	57.61	-6.80%	11,668
Aug 17, 2026	62.77	62.97	61.79	61.81	61.81	-0.13%	4,234