FRA:INL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	55.50	55.90	51.93	52.80	52.80	-5.58%	7,520
Nov 12, 2026	55.37	56.94	53.75	55.92	55.92	-1.24%	2,695
Nov 11, 2026	54.05	57.69	54.04	56.62	56.62	9.31%	8,135
Nov 10, 2026	52.59	54.00	50.86	51.80	51.80	-1.76%	8,617
Nov 9, 2026	49.79	53.64	49.18	52.73	52.73	5.73%	8,326
Nov 6, 2026	47.82	51.30	47.76	49.87	49.87	6.14%	17,249
Nov 5, 2026	50.34	51.69	46.99	46.99	46.99	-8.86%	5,507
Nov 4, 2026	53.08	54.55	50.47	51.55	51.55	-4.78%	9,268
Nov 3, 2026	54.19	56.30	53.74	54.14	54.14	1.23%	15,706
Nov 2, 2026	59.96	59.96	53.42	53.48	53.48	-8.60%	19,426
Oct 30, 2026	63.06	63.32	57.00	58.51	58.51	-15.50%	27,677
Oct 29, 2026	82.84	83.50	64.50	69.24	69.24	-18.54%	4,677
Oct 28, 2026	85.80	86.35	84.05	85.00	85.00	0.47%	4,300
Oct 27, 2026	80.03	84.60	80.03	84.60	84.60	3.05%	1,201
Oct 26, 2026	76.94	82.47	76.36	82.10	82.10	6.73%	1,626
Oct 23, 2026	77.87	78.91	76.02	76.92	76.92	0.43%	2,298
Oct 22, 2026	79.49	79.55	76.45	76.59	76.59	-6.92%	2,662
Oct 21, 2026	84.35	84.79	80.90	82.28	82.28	-1.51%	919
Oct 20, 2026	80.80	83.54	79.60	83.54	83.54	0.77%	917
Oct 19, 2026	82.24	84.93	82.24	82.90	82.90	3.21%	1,968
Oct 16, 2026	85.32	85.32	80.32	80.32	80.32	-7.22%	2,331
Oct 15, 2026	85.79	86.57	81.00	86.57	86.57	-1.85%	3,888
Oct 14, 2026	91.00	91.59	88.16	88.20	88.20	-3.61%	1,329
Oct 13, 2026	90.00	91.50	89.00	91.50	91.50	1.24%	4,863
Oct 12, 2026	92.98	93.40	90.07	90.38	90.38	-3.23%	947
Oct 9, 2026	96.79	97.40	93.40	93.40	93.40	-2.20%	1,603
Oct 8, 2026	101.22	101.22	94.40	95.50	95.50	-5.45%	1,215
Oct 7, 2026	101.88	103.58	99.69	101.00	101.00	1.00%	1,439
Oct 6, 2026	103.86	104.18	100.00	100.00	100.00	-4.03%	4,758
Oct 5, 2026	104.96	105.46	101.46	104.20	104.20	-3.55%	2,512
Oct 2, 2026	107.38	111.00	106.92	108.04	108.04	0.17%	1,571
Oct 1, 2026	109.42	109.60	105.02	107.86	107.86	2.24%	1,480
Sep 30, 2026	102.42	105.50	101.72	105.50	105.50	2.83%	1,868
Sep 29, 2026	101.20	104.84	101.00	102.60	102.60	0.18%	757
Sep 28, 2026	104.10	106.00	101.12	102.42	102.42	-6.17%	2,380
Sep 25, 2026	113.28	114.38	107.84	109.16	109.16	-1.99%	2,995
Sep 24, 2026	106.40	111.38	103.68	111.38	111.38	4.78%	1,635
Sep 23, 2026	108.20	109.24	105.20	106.30	106.30	-1.57%	1,646
Sep 22, 2026	105.02	108.00	103.98	108.00	108.00	1.20%	2,168
Sep 21, 2026	99.05	109.02	98.99	106.72	106.72	14.57%	7,121
Sep 18, 2026	96.02	97.77	92.70	93.15	93.15	-3.62%	1,891
Sep 17, 2026	88.96	96.88	88.96	96.65	96.65	9.48%	955
Sep 16, 2026	87.14	89.84	87.00	88.28	88.28	2.69%	1,656
Sep 15, 2026	84.58	86.14	84.18	85.97	85.97	2.16%	615
Sep 14, 2026	84.59	85.28	82.65	84.15	84.15	-4.23%	3,074
Sep 11, 2026	86.58	90.08	86.58	87.87	87.87	0.76%	495
Sep 10, 2026	90.37	90.37	86.81	87.21	87.21	-4.13%	1,824
Sep 9, 2026	89.12	90.97	87.53	90.97	90.97	0.59%	1,771
Sep 8, 2026	85.01	91.32	83.94	90.44	90.44	8.00%	2,208
Sep 7, 2026	84.61	84.61	83.34	83.74	83.74	2.69%	3,380