FRA:IMO1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 17, 2026	15.22	15.22	15.22	15.22	15.22	-1.93%	-
Jul 16, 2026	15.52	15.52	15.52	15.52	15.52	1.70%	-
Jul 15, 2026	15.26	15.26	15.26	15.26	15.26	-0.13%	-
Jul 14, 2026	15.28	15.28	15.28	15.28	15.28	-0.52%	-
Jul 13, 2026	15.36	15.36	15.36	15.36	15.36	-0.52%	-
Jul 10, 2026	15.44	15.44	15.44	15.44	15.44	-0.52%	-
Jul 9, 2026	15.52	15.52	15.52	15.52	15.52	0.78%	-
Jul 8, 2026	15.40	15.40	15.40	15.40	15.40	0.65%	-
Jul 7, 2026	15.30	15.30	15.30	15.30	15.30	-0.65%	-
Jul 6, 2026	15.40	15.40	15.40	15.40	15.40	-1.16%	-
Jul 3, 2026	15.58	15.58	15.58	15.58	15.58	-	-
Jul 2, 2026	15.34	15.58	15.34	15.58	15.58	1.70%	635
Jul 1, 2026	15.32	15.32	15.32	15.32	15.32	-0.65%	-
Jun 30, 2026	15.42	15.42	15.42	15.42	15.42	-0.64%	-
Jun 29, 2026	15.52	15.52	15.52	15.52	15.52	2.78%	-
Jun 26, 2026	15.10	15.10	15.10	15.10	15.10	0.13%	-
Jun 25, 2026	15.08	15.08	15.08	15.08	15.08	-0.13%	-
Jun 24, 2026	15.10	15.10	15.10	15.10	15.10	-0.13%	-
Jun 23, 2026	15.00	15.12	15.00	15.12	15.12	-0.40%	240
Jun 22, 2026	15.18	15.18	15.18	15.18	15.18	-1.81%	-
Jun 19, 2026	15.46	15.46	15.46	15.46	15.46	0.26%	-
Jun 18, 2026	15.42	15.42	15.42	15.42	15.42	0.78%	-
Jun 17, 2026	15.30	15.30	15.30	15.30	15.30	0.26%	-
Jun 16, 2026	15.18	15.26	15.18	15.26	15.26	0.53%	10
Jun 15, 2026	15.10	15.18	15.10	15.18	15.18	0.66%	5
Jun 12, 2026	15.08	15.08	15.08	15.08	15.08	1.48%	-
Jun 11, 2026	14.86	14.86	14.86	14.86	14.86	-0.80%	-
Jun 10, 2026	14.98	14.98	14.98	14.98	14.98	0.27%	-
Jun 9, 2026	14.94	14.94	14.94	14.94	14.94	0.54%	-
Jun 8, 2026	14.86	14.86	14.86	14.86	14.86	-1.07%	-
Jun 5, 2026	15.02	15.02	15.02	15.02	15.02	-1.96%	-
Jun 4, 2026	15.32	15.32	15.32	15.32	15.32	1.19%	-
Jun 3, 2026	15.14	15.14	15.14	15.14	15.14	-2.32%	-
Jun 2, 2026	15.50	15.50	15.50	15.50	15.50	-1.40%	-
Jun 1, 2026	15.72	15.72	15.72	15.72	15.72	1.42%	-
May 29, 2026	15.12	15.50	15.12	15.50	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%	-