FRA:INN1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	28.77	28.77	28.00	28.25	28.25	-2.90%	8,523
Oct 22, 2026	29.35	29.35	28.69	29.09	29.09	-2.10%	5,864
Oct 21, 2026	29.34	29.72	29.30	29.72	29.72	0.52%	4,959
Oct 20, 2026	29.26	29.56	29.06	29.56	29.56	0.32%	6,482
Oct 19, 2026	29.92	29.92	29.42	29.47	29.47	-2.29%	4,137
Oct 16, 2026	29.85	30.17	29.85	30.16	30.16	0.92%	3,801
Oct 15, 2026	29.83	29.88	29.00	29.88	29.88	-0.52%	2,830
Oct 14, 2026	30.05	30.13	29.93	30.04	30.04	-0.63%	4,556
Oct 13, 2026	29.90	30.34	29.82	30.23	30.23	0.90%	4,865
Oct 12, 2026	29.70	30.00	29.70	29.96	29.96	0.22%	8,323
Oct 9, 2026	29.85	29.89	29.59	29.89	29.89	0.79%	8,603
Oct 8, 2026	29.95	29.95	29.16	29.66	29.66	-1.30%	13,217
Oct 7, 2026	30.96	30.96	30.05	30.05	30.05	-3.52%	3,829
Oct 6, 2026	31.00	31.56	31.00	31.14	31.14	0.13%	5,912
Oct 5, 2026	30.60	31.10	30.60	31.10	31.10	1.17%	5,939
Oct 2, 2026	30.45	30.82	30.23	30.74	30.74	1.87%	2,501
Oct 1, 2026	31.23	31.23	30.18	30.18	30.18	-3.64%	6,275
Sep 30, 2026	31.81	31.91	31.32	31.32	31.32	-1.65%	4,564
Sep 29, 2026	31.99	32.14	31.58	31.84	31.84	-0.72%	7,653
Sep 28, 2026	31.87	32.07	31.64	32.07	32.07	0.52%	3,173
Sep 25, 2026	31.76	32.12	31.76	31.91	31.91	-0.08%	7,640
Sep 24, 2026	31.54	31.93	31.43	31.93	31.93	0.42%	4,097
Sep 23, 2026	31.84	31.94	31.76	31.80	31.80	-0.02%	4,426
Sep 22, 2026	32.15	32.33	31.68	31.80	31.80	-1.32%	8,034
Sep 21, 2026	31.88	32.26	31.88	32.23	32.23	1.34%	16,290
Sep 18, 2026	32.14	32.25	31.64	31.80	31.80	-1.10%	3,273
Sep 17, 2026	31.86	32.32	31.84	32.16	32.16	0.82%	9,351
Sep 16, 2026	31.78	32.19	31.78	31.90	31.90	0.77%	4,736
Sep 15, 2026	31.85	31.90	31.43	31.65	31.65	-0.69%	5,999
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