FRA:IGQ5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	31.26	31.63	31.26	31.63	31.63	0.35%	190
Sep 17, 2026	31.52	31.52	31.52	31.52	31.52	1.32%	-
Sep 16, 2026	30.35	31.11	30.35	31.11	31.11	0.55%	272
Sep 15, 2026	31.03	31.03	30.79	30.94	30.94	-0.39%	222
Sep 14, 2026	31.06	31.06	31.06	31.06	31.06	1.14%	-
Sep 11, 2026	30.71	30.71	30.71	30.71	30.71	-	-
Sep 10, 2026	31.38	31.38	30.71	30.71	30.71	-5.19%	200
Sep 9, 2026	32.39	32.39	32.39	32.39	32.39	0.12%	-
Sep 8, 2026	32.47	32.47	32.35	32.35	32.35	-0.55%	250
Sep 7, 2026	32.53	32.53	32.53	32.53	32.53	-0.91%	-
Sep 4, 2026	32.83	32.83	32.83	32.83	32.83	0.83%	-
Sep 3, 2026	31.91	32.56	31.91	32.56	32.56	0.87%	-
Sep 2, 2026	32.24	32.29	32.10	32.28	32.28	-0.43%	1,107
Sep 1, 2026	32.81	32.81	32.42	32.42	32.42	-0.34%	-
Aug 31, 2026	32.60	33.08	32.53	32.53	32.53	-2.28%	562
Aug 28, 2026	33.29	33.29	33.29	33.29	33.29	0.42%	-
Aug 27, 2026	33.15	33.15	33.15	33.15	33.15	-2.33%	-
Aug 26, 2026	33.94	33.94	33.94	33.94	33.94	-2.25%	-
Aug 25, 2026	34.72	34.72	34.72	34.72	34.72	1.08%	-
Aug 24, 2026	33.56	34.35	33.54	34.35	34.35	5.37%	400
Aug 21, 2026	32.60	32.60	32.60	32.60	32.60	-0.43%	-
Aug 20, 2026	32.51	32.74	32.51	32.74	32.74	-0.24%	-
Aug 19, 2026	32.82	32.82	32.82	32.82	32.82	-1.94%	-
Aug 18, 2026	33.02	33.47	33.02	33.47	33.47	1.36%	-
Aug 17, 2026	32.63	33.02	32.63	33.02	33.02	1.35%	-
Aug 14, 2026	32.53	32.58	32.53	32.58	32.58	-1.06%	-
Aug 13, 2026	33.05	33.05	32.93	32.93	32.93	2.30%	-
Aug 12, 2026	32.19	32.19	32.19	32.19	32.19	-2.57%	-
Aug 11, 2026	33.04	33.04	33.04	33.04	33.04	-0.48%	-
Aug 10, 2026	33.20	33.20	33.20	33.20	33.20	-0.06%	-
Aug 7, 2026	33.52	33.52	33.22	33.22	33.22	-1.01%	16
Aug 6, 2026	33.86	33.86	33.56	33.56	33.56	-1.58%	910
Aug 5, 2026	34.10	34.10	34.10	34.10	34.10	1.55%	-
Aug 4, 2026	33.58	33.58	33.58	33.58	33.58	-1.47%	-
Aug 3, 2026	34.04	34.08	34.04	34.08	34.08	1.52%	99
Jul 31, 2026	33.57	33.57	33.57	33.57	33.57	0.48%	-
Jul 30, 2026	33.44	33.44	33.41	33.41	33.41	-2.14%	1
Jul 29, 2026	33.61	34.14	33.61	34.14	34.14	2.68%	84
Jul 28, 2026	33.25	33.25	33.25	33.25	33.25	0.36%	-
Jul 27, 2026	32.38	33.13	32.38	33.13	33.13	2.25%	33
Jul 24, 2026	31.69	32.85	31.69	32.40	32.40	2.37%	1,213
Jul 23, 2026	30.62	31.74	30.62	31.65	31.65	8.76%	1,054
Jul 22, 2026	29.10	29.10	29.10	29.10	29.10	-0.58%	-
Jul 21, 2026	29.27	29.27	29.27	29.27	29.27	-1.78%	-
Jul 20, 2026	29.80	29.80	29.80	29.80	29.80	-3.43%	-
Jul 17, 2026	30.86	30.86	30.86	30.86	30.86	-0.80%	-
Jul 16, 2026	31.11	31.11	31.11	31.11	31.11	2.03%	-
Jul 15, 2026	30.49	30.49	30.49	30.49	30.49	-1.96%	-
Jul 14, 2026	31.10	31.10	31.10	31.10	31.10	-1.95%	-
Jul 13, 2026	32.24	32.24	31.72	31.72	31.72	1.70%	100