FRA:IK1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	18.75	18.95	18.75	18.95	18.95	-3.07%	-
Apr 22, 2026	19.40	19.55	19.40	19.55	19.55	0.77%	-
Apr 21, 2026	19.10	19.40	19.10	19.40	19.40	1.57%	-
Apr 20, 2026	18.90	19.10	18.90	19.10	19.10	-5.45%	-
Apr 17, 2026	19.75	20.20	19.75	20.20	20.20	-	-
Apr 16, 2026	19.70	20.20	19.70	20.20	20.20	4.12%	-
Apr 15, 2026	19.20	19.40	19.20	19.40	19.40	3.19%	-
Apr 14, 2026	18.80	18.80	18.80	18.80	18.80	-0.27%	-
Apr 13, 2026	18.55	18.85	18.50	18.85	18.85	-	200
Apr 10, 2026	18.65	18.85	18.65	18.85	18.85	-6.22%	-
Apr 9, 2026	19.95	20.10	19.95	20.10	20.10	-0.99%	-
Apr 8, 2026	19.85	20.30	19.85	20.30	20.30	3.84%	-
Apr 7, 2026	19.45	19.55	19.45	19.55	19.55	4.53%	55
Apr 2, 2026	18.65	18.70	18.65	18.70	18.70	0.17%	-
Apr 1, 2026	18.47	18.67	18.44	18.67	18.67	2.54%	-
Mar 31, 2026	17.92	18.21	17.92	18.21	18.21	1.17%	-
Mar 30, 2026	17.57	18.00	17.57	18.00	18.00	-0.06%	-
Mar 27, 2026	18.10	18.27	18.01	18.01	18.01	-3.10%	-
Mar 26, 2026	18.09	18.58	18.09	18.58	18.58	-4.71%	-
Mar 25, 2026	19.87	20.24	19.50	19.50	19.50	-2.98%	-
Mar 24, 2026	20.35	20.55	20.10	20.10	20.10	-6.03%	-
Mar 23, 2026	20.05	21.39	20.02	21.39	21.39	1.11%	-
Mar 20, 2026	21.24	21.46	21.16	21.16	21.16	-1.33%	-
Mar 19, 2026	21.65	21.65	21.44	21.44	21.44	-3.62%	-
Mar 18, 2026	21.57	22.25	21.57	22.25	22.25	1.00%	-
Mar 17, 2026	21.14	22.03	21.14	22.03	22.03	0.32%	-
Mar 16, 2026	22.31	22.31	21.96	21.96	21.96	-4.08%	7
Mar 13, 2026	22.02	22.89	22.02	22.89	22.89	1.53%	-
Mar 12, 2026	22.33	22.55	22.33	22.55	22.55	5.72%	250
Mar 11, 2026	21.26	21.33	21.25	21.33	21.33	1.60%	-
Mar 10, 2026	21.21	21.31	20.99	20.99	20.99	0.62%	-
Mar 9, 2026	20.84	21.01	20.84	20.86	20.86	-2.32%	-
Mar 6, 2026	21.54	21.54	21.36	21.36	21.36	-2.11%	-
Mar 5, 2026	21.75	21.82	21.70	21.82	21.82	0.62%	250
Mar 4, 2026	20.51	21.68	20.51	21.68	21.68	8.47%	500
Mar 3, 2026	19.72	19.99	19.66	19.99	19.99	0.38%	-
Mar 2, 2026	19.60	19.91	19.59	19.91	19.91	2.58%	-
Feb 27, 2026	19.23	19.41	19.21	19.41	19.41	-1.14%	-
Feb 26, 2026	18.90	19.64	18.90	19.64	19.64	3.24%	34
Feb 25, 2026	18.55	19.02	18.55	19.02	19.02	2.71%	-
Feb 24, 2026	18.18	18.52	18.13	18.52	18.52	-0.76%	-
Feb 23, 2026	18.42	18.66	18.42	18.66	18.66	-1.49%	-
Feb 20, 2026	18.78	18.94	18.78	18.94	18.94	-3.02%	-
Feb 19, 2026	19.30	19.53	19.27	19.53	19.53	0.70%	-
Feb 18, 2026	18.70	19.40	18.70	19.40	19.40	5.49%	-
Feb 17, 2026	18.20	18.49	18.20	18.39	18.39	1.16%	572
Feb 16, 2026	18.14	18.18	18.14	18.18	18.18	-1.95%	-
Feb 13, 2026	17.53	18.54	17.53	18.54	18.54	-15.22%	-
Feb 12, 2026	21.78	21.87	21.76	21.87	21.87	-1.75%	-
Feb 11, 2026	22.37	22.52	22.26	22.26	22.26	-0.45%	1,250