FRA:INN1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 25, 2026	30.09	30.34	30.07	30.32	30.32	1.05%	5,219
Aug 24, 2026	29.65	30.00	29.65	30.00	30.00	0.67%	3,255
Aug 21, 2026	29.80	29.91	29.71	29.80	29.80	0.66%	4,162
Aug 20, 2026	29.82	29.96	29.48	29.61	29.61	-0.32%	10,969
Aug 19, 2026	30.71	30.78	29.70	29.70	29.70	-2.94%	5,858
Aug 18, 2026	30.76	30.96	30.54	30.60	30.60	-1.73%	8,614
Aug 17, 2026	30.93	31.14	30.79	31.14	31.14	0.61%	9,255
Aug 14, 2026	30.81	30.95	30.65	30.95	30.95	0.41%	4,586
Aug 13, 2026	30.70	31.19	30.70	30.83	30.83	-0.56%	3,890
Aug 12, 2026	30.64	31.00	30.64	31.00	31.00	1.54%	8,085
Aug 11, 2026	30.80	30.85	30.53	30.53	30.53	0.03%	5,534
Aug 10, 2026	30.85	30.85	30.40	30.52	30.52	-0.70%	8,745
Aug 7, 2026	30.82	30.82	30.44	30.74	30.74	0.18%	1,670
Aug 6, 2026	30.69	31.06	30.68	30.68	30.68	-1.02%	9,361
Aug 5, 2026	30.67	31.00	30.44	31.00	31.00	1.22%	8,869
Aug 4, 2026	30.42	30.85	30.42	30.62	30.62	1.36%	10,555
Aug 3, 2026	30.57	30.57	29.95	30.21	30.21	0.55%	9,158
Jul 31, 2026	30.34	30.65	30.21	30.45	30.05	0.63%	7,446
Jul 30, 2026	29.12	30.27	29.12	30.26	29.86	4.96%	5,403
Jul 29, 2026	29.29	29.29	28.63	28.83	28.45	-1.00%	12,684
Jul 28, 2026	29.32	29.34	29.01	29.12	28.73	-1.54%	8,177
Jul 27, 2026	28.93	29.57	28.93	29.57	29.18	2.58%	7,172
Jul 24, 2026	28.54	28.86	28.54	28.83	28.45	1.09%	9,656
Jul 23, 2026	29.28	29.28	28.52	28.52	28.14	-2.35%	6,181
Jul 22, 2026	28.98	29.32	28.98	29.20	28.82	1.13%	11,441
Jul 21, 2026	28.46	28.88	28.46	28.88	28.50	2.43%	2,120
Jul 20, 2026	28.40	28.53	28.19	28.19	27.82	-0.02%	3,268
Jul 17, 2026	28.62	28.62	28.11	28.20	27.82	-1.43%	11,787
Jul 16, 2026	29.00	29.00	28.61	28.61	28.23	-1.16%	9,156
Jul 15, 2026	28.81	29.10	28.76	28.94	28.56	1.24%	7,430
Jul 14, 2026	28.31	28.76	28.31	28.59	28.21	1.73%	6,816
Jul 13, 2026	28.19	28.59	28.10	28.10	27.73	-0.53%	30,244
Jul 10, 2026	28.48	28.60	28.25	28.25	27.88	-0.98%	7,409
Jul 9, 2026	28.05	28.53	28.05	28.53	28.16	2.29%	8,419
Jul 8, 2026	28.27	28.33	27.73	27.89	27.52	-3.11%	5,818
Jul 7, 2026	28.71	28.80	28.27	28.79	28.41	-0.23%	3,333
Jul 6, 2026	28.36	28.85	28.36	28.85	28.47	1.87%	5,725
Jul 3, 2026	28.41	28.41	28.06	28.32	27.95	0.75%	7,709
Jul 2, 2026	27.56	28.28	27.56	28.11	27.74	1.32%	6,426
Jul 1, 2026	27.50	27.75	27.19	27.75	27.38	0.85%	5,716
Jun 30, 2026	27.31	27.54	27.31	27.51	27.15	1.27%	3,267
Jun 29, 2026	27.32	27.35	27.17	27.17	26.81	-0.15%	2,639
Jun 26, 2026	26.99	27.32	26.99	27.21	26.85	-0.42%	8,380
Jun 25, 2026	27.49	27.53	27.23	27.32	26.96	-0.55%	7,514
Jun 24, 2026	27.92	27.92	27.42	27.47	27.11	-1.13%	5,277
Jun 23, 2026	27.99	28.12	27.79	27.79	27.42	-1.63%	5,168
Jun 22, 2026	27.76	28.25	27.65	28.25	27.87	1.16%	4,690
Jun 19, 2026	27.24	27.92	27.24	27.92	27.55	1.56%	5,038
Jun 18, 2026	27.43	27.56	27.32	27.49	27.13	1.55%	11,515
Jun 17, 2026	27.02	27.50	26.84	27.07	26.71	2.54%	14,356