FRA:IMO1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	15.12	15.50	15.12	15.50	-	3.33%	200
May 28, 2026	15.00	15.00	15.00	15.00	15.00	-1.32%	-
May 27, 2026	15.20	15.20	15.20	15.20	15.20	-0.13%	200
May 26, 2026	15.38	15.38	15.22	15.22	15.22	-1.81%	200
May 25, 2026	15.50	15.50	15.50	15.50	15.50	-1.40%	-
May 22, 2026	15.72	15.72	15.72	15.72	15.72	0.38%	-
May 21, 2026	15.66	15.66	15.66	15.66	15.66	-0.51%	-
May 20, 2026	15.26	15.74	15.26	15.74	15.74	2.61%	13
May 19, 2026	15.34	15.34	15.34	15.34	15.34	1.05%	-
May 18, 2026	15.18	15.18	15.18	15.18	15.18	-0.13%	-
May 15, 2026	15.20	15.20	15.20	15.20	15.20	-1.43%	-
May 14, 2026	15.42	15.42	15.42	15.42	15.42	-0.26%	650
May 13, 2026	15.46	15.46	15.46	15.46	15.46	-0.39%	-
May 12, 2026	15.52	15.52	15.52	15.52	15.52	0.52%	-
May 11, 2026	15.44	15.44	15.44	15.44	15.44	-0.26%	-
May 8, 2026	15.48	15.48	15.48	15.48	15.48	-0.26%	-
May 7, 2026	15.52	15.52	15.52	15.52	15.52	0.26%	-
May 6, 2026	15.48	15.48	15.48	15.48	15.48	1.04%	-
May 5, 2026	15.32	15.32	15.32	15.32	15.32	-1.67%	-
May 4, 2026	15.58	15.58	15.58	15.58	15.58	3.73%	-
Apr 30, 2026	15.02	15.02	15.02	15.02	15.02	-0.40%	-
Apr 29, 2026	15.12	15.12	15.08	15.08	15.08	-0.92%	47
Apr 28, 2026	15.22	15.22	15.22	15.22	15.22	1.60%	-
Apr 27, 2026	14.98	14.98	14.98	14.98	14.98	-0.27%	-
Apr 24, 2026	15.02	15.02	15.02	15.02	15.02	-0.13%	-
Apr 23, 2026	15.04	15.04	15.04	15.04	15.04	-1.18%	-
Apr 22, 2026	15.22	15.22	15.22	15.22	15.22	-0.65%	-
Apr 21, 2026	15.32	15.32	15.32	15.32	15.32	0.13%	-
Apr 20, 2026	15.50	15.50	15.30	15.30	15.30	-1.54%	400
Apr 17, 2026	15.54	15.54	15.54	15.54	15.54	-1.02%	-
Apr 16, 2026	15.70	15.70	15.70	15.70	15.70	0.38%	-
Apr 15, 2026	15.64	15.64	15.64	15.64	15.64	0.26%	-
Apr 14, 2026	15.60	15.60	15.60	15.60	15.60	0.78%	-
Apr 13, 2026	15.48	15.48	15.48	15.48	15.48	-1.02%	-
Apr 10, 2026	15.64	15.64	15.64	15.64	15.64	0.39%	-
Apr 9, 2026	15.58	15.58	15.58	15.58	15.58	-3.95%	-
Apr 8, 2026	16.22	16.22	16.22	16.22	16.22	3.18%	-
Apr 7, 2026	15.72	15.72	15.72	15.72	15.72	-1.13%	1
Apr 2, 2026	15.46	15.90	15.46	15.90	15.90	0.63%	400
Apr 1, 2026	15.80	15.80	15.80	15.80	15.80	0.51%	-
Mar 31, 2026	15.72	15.72	15.72	15.72	15.72	2.41%	-
Mar 30, 2026	15.35	15.35	15.35	15.35	15.35	-0.45%	45
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%	-