FRA:INL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	92.48	100.52	92.21	97.76	-	5.69%	4,798
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
Apr 16, 2026	55.50	58.00	54.99	58.00	58.00	4.69%	10,735
Apr 15, 2026	53.53	55.55	53.33	55.40	55.40	3.03%	4,958
Apr 14, 2026	56.12	56.42	52.60	53.77	53.77	-3.12%	11,305
Apr 13, 2026	52.38	55.95	52.38	55.50	55.50	3.89%	12,041
Apr 10, 2026	52.65	53.90	52.10	53.42	53.42	1.75%	12,760
Apr 9, 2026	49.75	52.50	49.18	52.50	52.50	4.35%	22,294
Apr 8, 2026	47.25	50.60	47.19	50.31	50.31	10.53%	31,442
Apr 7, 2026	43.31	45.91	43.00	45.52	45.52	4.96%	12,454
Apr 2, 2026	40.50	43.45	39.70	43.37	43.37	5.03%	19,160
Apr 1, 2026	38.50	41.75	38.22	41.29	41.29	8.23%	10,267
Mar 31, 2026	36.11	38.15	35.96	38.15	38.15	7.34%	5,232
Mar 30, 2026	37.90	38.02	35.51	35.54	35.54	-4.97%	6,833
Mar 27, 2026	38.61	38.61	37.40	37.40	37.40	-2.60%	4,846
Mar 26, 2026	40.43	40.43	38.20	38.40	38.40	-5.73%	1,086
Mar 25, 2026	38.73	41.15	38.73	40.74	40.74	6.64%	3,095
Mar 24, 2026	38.09	38.30	37.49	38.20	38.20	0.32%	3,997
Mar 23, 2026	36.91	38.92	36.91	38.08	38.08	0.12%	5,318