FRA:IGQ5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	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
Jul 10, 2026	31.19	31.19	31.19	31.19	31.19	0.94%	-
Jul 9, 2026	30.90	30.90	30.90	30.90	30.90	0.36%	-
Jul 8, 2026	30.79	30.79	30.79	30.79	30.79	-1.00%	-
Jul 7, 2026	30.90	31.10	30.90	31.10	31.10	0.06%	250
Jul 6, 2026	31.08	31.08	31.08	31.08	31.08	1.01%	-
Jul 3, 2026	30.78	30.78	30.53	30.77	30.77	3.95%	414
Jul 2, 2026	29.06	29.60	29.06	29.60	29.60	1.89%	1,307
Jul 1, 2026	29.02	29.05	29.02	29.05	29.05	1.25%	-
Jun 30, 2026	28.69	28.69	28.69	28.69	28.69	-1.24%	-
Jun 29, 2026	28.87	29.05	28.87	29.05	29.05	-0.95%	-
Jun 26, 2026	29.33	29.33	29.33	29.33	29.33	4.38%	-
Jun 25, 2026	28.10	28.10	28.10	28.10	28.10	10.11%	100
Jun 24, 2026	25.52	25.52	25.52	25.52	25.52	1.71%	-
Jun 23, 2026	25.09	25.09	25.09	25.09	25.09	-2.98%	-
Jun 22, 2026	25.41	25.86	25.41	25.86	25.86	-1.41%	200
Jun 19, 2026	25.35	26.23	25.35	26.23	26.23	3.51%	36
Jun 18, 2026	25.34	25.34	25.34	25.34	25.34	-4.03%	-