FRA:IGQ5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	24.95	24.95	24.95	24.95	24.95	-0.24%	30
Jun 2, 2026	25.16	25.16	25.01	25.01	25.01	-3.88%	70
Jun 1, 2026	25.82	26.91	25.81	26.02	26.02	0.08%	1,254
May 29, 2026	26.00	26.00	26.00	26.00	26.00	-2.91%	-
May 28, 2026	27.00	27.00	26.78	26.78	26.78	-4.01%	150
May 27, 2026	26.60	27.90	26.60	27.90	27.90	2.95%	84
May 26, 2026	27.10	27.10	27.10	27.10	27.10	-0.07%	40
May 25, 2026	27.15	27.15	27.12	27.12	27.12	6.27%	-
May 22, 2026	25.52	25.52	25.52	25.52	25.52	0.08%	-
May 21, 2026	25.50	25.50	25.50	25.50	25.50	3.11%	-
May 20, 2026	24.73	24.73	24.73	24.73	24.73	-2.33%	-
May 19, 2026	24.06	25.32	24.06	25.32	25.32	-0.31%	18
May 18, 2026	25.40	25.40	25.40	25.40	25.40	-1.66%	250
May 15, 2026	24.83	25.83	24.83	25.83	25.83	5.43%	1,000
May 14, 2026	26.61	26.61	23.54	24.50	24.50	-14.04%	146
May 13, 2026	27.67	28.50	27.67	28.50	28.50	-0.35%	700
May 12, 2026	28.60	28.60	28.60	28.60	28.60	-2.56%	-
May 11, 2026	29.35	29.35	29.35	29.35	29.35	-1.28%	-
May 8, 2026	29.73	29.73	29.73	29.73	29.73	-1.59%	-
May 7, 2026	30.21	30.21	30.21	30.21	30.21	1.89%	-
May 6, 2026	29.65	29.65	29.65	29.65	29.65	-0.80%	-
May 5, 2026	29.11	29.95	29.11	29.89	29.89	-3.89%	200
May 4, 2026	30.95	31.10	30.95	31.10	31.10	8.78%	519
Apr 30, 2026	28.59	28.59	28.59	28.59	28.59	-1.82%	-
Apr 29, 2026	29.38	29.38	29.12	29.12	29.12	-2.15%	28
Apr 28, 2026	29.76	29.76	29.76	29.76	29.76	0.13%	-
Apr 27, 2026	29.72	29.72	29.72	29.72	29.72	-1.46%	-
Apr 24, 2026	30.19	30.19	30.16	30.16	30.16	-3.08%	45
Apr 23, 2026	31.12	31.12	31.12	31.12	31.12	-3.29%	-
Apr 22, 2026	32.18	32.18	32.18	32.18	32.18	-0.46%	-
Apr 21, 2026	32.33	32.33	32.33	32.33	32.33	-0.55%	-
Apr 20, 2026	32.51	32.51	32.51	32.51	32.51	-6.26%	-
Apr 17, 2026	31.50	34.68	31.50	34.68	34.68	5.99%	200
Apr 16, 2026	32.17	32.72	32.17	32.72	32.72	5.14%	7
Apr 15, 2026	31.12	31.12	31.12	31.12	31.12	-0.95%	-
Apr 14, 2026	31.42	31.42	31.42	31.42	31.42	4.87%	-
Apr 13, 2026	29.96	29.96	29.96	29.96	29.96	-4.77%	-
Apr 10, 2026	30.79	31.46	30.79	31.46	31.46	3.66%	96
Apr 9, 2026	29.91	30.35	29.91	30.35	30.35	-3.07%	56
Apr 8, 2026	31.31	31.31	31.31	31.31	31.31	4.54%	-
Apr 7, 2026	29.95	29.95	29.95	29.95	29.95	1.18%	-
Apr 2, 2026	29.60	29.60	29.60	29.60	29.60	3.50%	-
Apr 1, 2026	28.60	28.60	28.60	28.60	28.60	2.88%	-
Mar 31, 2026	27.20	27.80	27.20	27.80	27.80	1.46%	600
Mar 30, 2026	27.20	27.40	27.20	27.40	27.40	-9.27%	235
Mar 26, 2026	32.40	32.60	30.20	30.20	30.20	-6.21%	1,238
Mar 25, 2026	31.80	32.20	31.80	32.20	32.20	3.21%	396
Mar 24, 2026	31.40	31.40	31.20	31.20	31.20	1.96%	-
Mar 23, 2026	30.60	30.60	30.60	30.60	30.60	-6.13%	100
Mar 20, 2026	32.60	32.60	32.60	32.60	32.60	1.24%	-