FRA:INN1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	31.90	31.93	31.80	31.87	31.87	-1.21%	6,066
Sep 11, 2026	31.46	32.26	31.46	32.26	32.26	2.87%	3,810
Sep 10, 2026	31.58	31.85	31.36	31.36	31.36	-1.26%	8,302
Sep 9, 2026	32.02	32.02	31.38	31.76	31.76	-1.46%	5,405
Sep 8, 2026	31.87	32.24	31.80	32.23	32.23	0.33%	8,374
Sep 7, 2026	32.00	32.13	31.90	32.13	32.13	0.71%	4,605
Sep 4, 2026	31.81	32.00	31.51	31.90	31.90	0.42%	6,578
Sep 3, 2026	31.44	31.77	31.17	31.77	31.77	1.15%	11,854
Sep 2, 2026	30.54	31.41	30.54	31.41	31.41	2.95%	8,943
Sep 1, 2026	30.52	30.62	30.10	30.51	30.51	0.23%	4,682
Aug 31, 2026	30.34	30.69	30.34	30.44	30.44	0.20%	1,815
Aug 28, 2026	30.00	30.43	30.00	30.38	30.38	1.15%	7,422
Aug 27, 2026	30.56	30.56	29.99	30.03	30.03	-2.18%	2,928
Aug 26, 2026	30.24	30.70	30.24	30.70	30.70	1.27%	6,814
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