FRA:INL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	112.26	114.52	110.00	112.80	112.80	-1.50%	2,254
Jun 25, 2026	120.94	123.72	113.72	114.52	114.52	0.25%	8,371
Jun 24, 2026	118.42	120.04	112.66	114.24	114.24	-1.55%	7,970
Jun 23, 2026	114.70	120.42	112.62	116.04	116.04	-5.63%	8,362
Jun 22, 2026	121.04	123.62	119.00	122.96	122.96	6.04%	13,455
Jun 19, 2026	116.86	116.86	114.92	115.96	115.96	-0.41%	7,114
Jun 18, 2026	110.80	117.50	110.80	116.44	116.44	7.77%	39,074
Jun 17, 2026	103.54	108.04	101.68	108.04	108.04	5.10%	3,495
Jun 16, 2026	108.54	110.08	102.00	102.80	102.80	-6.55%	13,773
Jun 15, 2026	110.60	113.50	109.50	110.00	110.00	2.17%	22,929
Jun 12, 2026	100.44	110.00	99.41	107.66	107.66	5.92%	6,352
Jun 11, 2026	94.00	103.02	94.00	101.64	101.64	9.57%	7,756
Jun 10, 2026	90.83	96.00	90.04	92.76	92.76	0.27%	2,238
Jun 9, 2026	97.80	98.35	87.19	92.51	92.51	-2.96%	7,259
Jun 8, 2026	84.44	97.44	84.39	95.33	95.33	11.09%	14,970
Jun 5, 2026	94.70	94.70	85.81	85.81	85.81	-8.36%	5,143
Jun 4, 2026	97.06	97.67	92.43	93.64	93.64	-3.10%	2,814
Jun 3, 2026	92.48	100.98	92.10	96.64	96.64	4.48%	8,458
Jun 2, 2026	94.01	94.54	89.92	92.50	92.50	-1.49%	8,383
Jun 1, 2026	98.88	98.88	91.00	93.90	93.90	-5.72%	11,998
May 29, 2026	103.22	107.10	99.60	99.60	99.60	-3.51%	7,234
May 28, 2026	101.70	105.00	100.72	103.22	103.22	-0.52%	6,934
May 27, 2026	106.50	107.42	100.94	103.76	103.76	-2.33%	16,881
May 26, 2026	105.38	107.40	102.14	106.24	106.24	0.70%	21,513
May 25, 2026	103.90	105.80	103.90	105.50	105.50	1.89%	1,542
May 22, 2026	102.98	105.32	101.24	103.54	103.54	2.64%	8,153
May 21, 2026	102.20	103.00	98.00	100.88	100.88	-1.39%	5,418
May 20, 2026	95.82	105.00	95.82	102.30	102.30	6.35%	8,886
May 19, 2026	91.14	97.18	88.54	96.19	96.19	4.47%	10,108
May 18, 2026	91.04	98.50	89.04	92.07	92.07	-2.02%	8,607
May 15, 2026	92.00	96.34	91.61	93.97	93.97	-5.19%	13,691
May 14, 2026	101.94	101.94	97.21	99.11	99.11	-3.78%	7,525
May 13, 2026	104.44	107.76	100.00	103.00	103.00	0.76%	19,654
May 12, 2026	106.00	107.78	98.00	102.22	102.22	-7.09%	34,450
May 11, 2026	106.42	114.60	106.00	110.02	110.02	3.79%	31,480
May 8, 2026	93.21	110.00	93.21	106.00	106.00	13.25%	13,512
May 7, 2026	94.90	97.00	92.49	93.60	93.60	-2.50%	11,344
May 6, 2026	96.75	99.26	91.06	96.00	96.00	4.12%	43,009
May 5, 2026	84.20	94.20	83.93	92.20	92.20	12.51%	11,351
May 4, 2026	85.70	86.30	81.95	81.95	81.95	1.60%	48,656
Apr 30, 2026	82.88	83.67	78.53	80.66	80.66	-0.25%	13,620
Apr 29, 2026	73.00	81.00	72.95	80.86	80.86	13.11%	12,658
Apr 28, 2026	71.93	71.99	69.25	71.49	71.49	-0.25%	7,199
Apr 27, 2026	72.01	74.06	70.00	71.67	71.67	2.37%	20,640
Apr 24, 2026	69.52	74.14	67.91	70.01	70.01	20.37%	43,970
Apr 23, 2026	56.43	58.24	56.31	58.16	58.16	4.42%	6,030
Apr 22, 2026	56.86	58.00	55.49	55.70	55.70	-1.15%	5,905
Apr 21, 2026	56.01	57.30	56.01	56.35	56.35	1.37%	5,881
Apr 20, 2026	57.15	58.00	55.46	55.59	55.59	-4.68%	9,541
Apr 17, 2026	58.35	59.50	57.50	58.32	58.32	0.55%	15,781