FRA:IFX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	88.69	89.00	88.50	89.00	-	1.38%	10
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
May 27, 2026	78.70	79.45	75.56	76.85	76.85	-0.47%	14,668
May 26, 2026	76.19	77.87	74.78	77.21	77.21	1.07%	16,797
May 25, 2026	74.76	76.79	73.44	76.39	76.39	4.17%	10,612
May 22, 2026	69.11	73.62	69.11	73.33	73.33	6.11%	27,469
May 21, 2026	68.50	69.91	67.97	69.11	69.11	1.26%	18,203
May 20, 2026	64.63	68.37	64.63	68.25	68.25	5.11%	13,990
May 19, 2026	66.10	66.20	63.20	64.93	64.93	-1.77%	16,707
May 18, 2026	64.21	68.13	63.51	66.10	66.10	1.50%	25,955
May 15, 2026	65.70	65.70	63.80	65.12	65.12	-3.57%	12,712
May 14, 2026	65.11	68.42	65.11	67.53	67.53	4.36%	12,466
May 13, 2026	59.85	65.03	59.85	64.71	64.71	8.66%	15,445
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