FRA:IMO1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	15.42	15.42	15.42	15.42	15.42	1.98%	-
Mar 26, 2026	15.12	15.12	15.12	15.12	15.12	-0.98%	-
Mar 25, 2026	15.27	15.27	15.27	15.27	15.27	0.99%	-
Mar 24, 2026	15.12	15.12	15.12	15.12	15.12	1.00%	-
Mar 23, 2026	14.97	14.97	14.97	14.97	14.97	-3.73%	65
Mar 20, 2026	15.55	15.55	15.55	15.55	15.55	1.30%	-
Mar 19, 2026	15.35	15.35	15.35	15.35	15.35	-3.22%	-
Mar 18, 2026	15.86	15.86	15.86	15.86	15.86	0.44%	-
Mar 17, 2026	15.79	15.79	15.79	15.79	15.79	1.48%	-
Mar 16, 2026	15.56	15.56	15.56	15.56	15.56	-0.19%	-
Mar 13, 2026	15.59	15.59	15.59	15.59	15.59	0.39%	-
Mar 12, 2026	15.53	15.53	15.53	15.53	15.53	-1.40%	-
Mar 11, 2026	15.75	15.75	15.75	15.75	15.75	-1.25%	-
Mar 10, 2026	15.95	15.95	15.95	15.95	15.95	-0.68%	-
Mar 9, 2026	15.53	16.06	15.53	16.06	16.06	1.01%	150
Mar 6, 2026	15.90	15.90	15.90	15.90	15.90	2.25%	-
Mar 5, 2026	15.55	15.55	15.55	15.55	15.55	-2.32%	-
Mar 4, 2026	15.92	15.92	15.92	15.92	15.92	-1.00%	-
Mar 3, 2026	16.08	16.08	16.08	16.08	16.08	2.55%	-
Mar 2, 2026	15.68	15.68	15.68	15.68	15.68	-2.79%	-
Feb 27, 2026	16.13	16.13	16.13	16.13	16.13	0.75%	-
Feb 26, 2026	16.01	16.01	16.01	16.01	16.01	0.57%	-
Feb 25, 2026	16.13	16.13	15.92	15.92	15.92	-1.12%	100
Feb 24, 2026	16.10	16.10	16.10	16.10	16.10	-1.41%	-
Feb 23, 2026	16.33	16.33	16.33	16.33	16.33	0.18%	80
Feb 20, 2026	16.16	16.30	16.16	16.30	16.30	0.62%	100
Feb 19, 2026	16.20	16.20	16.20	16.20	16.20	-0.37%	-
Feb 18, 2026	16.26	16.26	16.26	16.26	16.26	2.33%	-
Feb 17, 2026	15.89	15.89	15.89	15.89	15.89	0.19%	-
Feb 16, 2026	15.86	15.86	15.86	15.86	15.86	-	-
Feb 13, 2026	15.86	15.86	15.86	15.86	15.86	-0.13%	-
Feb 12, 2026	15.88	15.88	15.88	15.88	15.88	-0.56%	-
Feb 11, 2026	15.97	15.97	15.97	15.97	15.97	0.95%	-
Feb 10, 2026	15.70	15.82	15.70	15.82	15.82	-1.49%	75
Feb 9, 2026	16.06	16.06	16.06	16.06	16.06	1.07%	-
Feb 6, 2026	15.89	15.89	15.89	15.89	15.89	-	-
Feb 5, 2026	15.89	15.89	15.89	15.89	15.89	1.66%	-
Feb 4, 2026	15.63	15.63	15.63	15.63	15.63	-0.19%	-
Feb 3, 2026	15.81	15.81	15.66	15.66	15.66	2.22%	100
Feb 2, 2026	15.32	15.32	15.32	15.32	15.32	-4.19%	-
Jan 30, 2026	15.99	15.99	15.99	15.99	15.99	-0.06%	-
Jan 29, 2026	15.94	16.00	15.94	16.00	16.00	0.82%	60
Jan 28, 2026	15.87	15.87	15.87	15.87	15.87	0.51%	-
Jan 27, 2026	15.79	15.79	15.79	15.79	15.79	1.48%	-
Jan 26, 2026	15.59	15.59	15.56	15.56	15.56	-1.27%	25
Jan 23, 2026	15.76	15.76	15.76	15.76	15.76	0.32%	-
Jan 22, 2026	15.65	15.71	15.65	15.71	15.71	2.41%	2,976
Jan 21, 2026	15.34	15.34	15.34	15.34	15.34	-0.52%	-
Jan 20, 2026	15.64	15.64	15.42	15.42	15.42	-1.72%	340
Jan 19, 2026	15.69	15.69	15.69	15.69	15.69	-1.81%	-