FRA:INX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	94.90	94.90	94.90	94.90	-	0.27%	-
Apr 22, 2026	94.64	94.64	94.64	94.64	94.64	1.65%	-
Apr 21, 2026	93.10	93.10	93.10	93.10	93.10	-0.94%	-
Apr 20, 2026	93.98	93.98	93.98	93.98	93.98	-3.05%	-
Apr 17, 2026	96.94	96.94	96.94	96.94	96.94	6.06%	-
Apr 16, 2026	91.40	91.40	91.40	91.40	91.40	1.76%	-
Apr 15, 2026	89.82	89.82	89.82	89.82	89.82	-0.27%	-
Apr 14, 2026	90.06	90.06	90.06	90.06	90.06	-0.55%	-
Apr 13, 2026	90.56	90.56	90.56	90.56	90.56	-0.22%	-
Apr 10, 2026	90.76	90.76	90.76	90.76	90.76	1.79%	-
Apr 9, 2026	89.16	89.16	89.16	89.16	89.16	-2.17%	-
Apr 8, 2026	91.14	91.14	91.14	91.14	91.14	3.85%	-
Apr 7, 2026	87.76	87.76	87.76	87.76	87.76	1.98%	-
Apr 2, 2026	86.06	86.06	86.06	86.06	86.06	-2.38%	-
Apr 1, 2026	88.16	88.16	88.16	88.16	88.16	0.41%	-
Mar 31, 2026	87.80	87.80	87.80	87.80	87.80	4.85%	-
Mar 30, 2026	83.74	83.74	83.74	83.74	83.74	2.22%	-
Mar 27, 2026	81.92	81.92	81.92	81.92	81.92	-3.62%	-
Mar 26, 2026	78.16	85.00	78.16	85.00	85.00	10.08%	30
Mar 25, 2026	77.22	77.22	77.22	77.22	77.22	-1.56%	-
Mar 24, 2026	72.90	78.44	72.90	78.44	78.44	15.12%	100
Mar 23, 2026	68.14	68.14	68.14	68.14	68.14	-1.33%	-
Mar 20, 2026	69.06	69.06	69.06	69.06	69.06	-3.39%	-
Mar 19, 2026	71.48	71.48	71.48	71.48	71.48	-1.92%	-
Mar 18, 2026	72.88	72.88	72.88	72.88	72.88	0.50%	-
Mar 17, 2026	72.52	72.52	72.52	72.52	72.52	-3.31%	-
Mar 16, 2026	75.00	75.00	75.00	75.00	75.00	1.54%	-
Mar 13, 2026	73.86	73.86	73.86	73.86	73.86	4.26%	-
Mar 12, 2026	70.84	70.84	70.84	70.84	70.84	1.69%	-
Mar 11, 2026	69.66	69.66	69.66	69.66	69.66	-1.30%	-
Mar 10, 2026	70.58	70.58	70.58	70.58	70.58	1.52%	-
Mar 9, 2026	69.52	69.52	69.52	69.52	69.52	-3.52%	-
Mar 6, 2026	72.06	72.06	72.06	72.06	72.06	2.01%	-
Mar 5, 2026	70.64	70.64	70.64	70.64	70.64	-5.31%	-
Mar 4, 2026	74.60	74.60	74.60	74.60	74.60	-1.71%	-
Mar 3, 2026	75.90	75.90	75.90	75.90	75.90	-4.17%	-
Mar 2, 2026	79.20	79.20	79.20	79.20	79.20	1.43%	-
Feb 27, 2026	78.08	78.08	78.08	78.08	78.08	1.32%	-
Feb 26, 2026	77.06	77.06	77.06	77.06	77.06	-2.78%	-
Feb 25, 2026	79.26	79.26	79.26	79.26	79.26	-1.69%	-
Feb 24, 2026	80.62	80.62	80.62	80.62	80.62	-4.07%	-
Feb 23, 2026	84.04	84.04	84.04	84.04	84.04	0.62%	-
Feb 20, 2026	83.52	83.52	83.52	83.52	83.52	-2.82%	-
Feb 19, 2026	83.42	85.94	83.42	85.94	85.94	9.48%	10
Feb 18, 2026	78.50	78.50	78.50	78.50	78.50	-9.42%	-
Feb 17, 2026	86.66	86.66	86.66	86.66	86.66	-4.01%	-
Feb 16, 2026	90.28	90.28	90.28	90.28	90.28	-0.51%	-
Feb 13, 2026	90.74	90.74	90.74	90.74	90.74	-2.99%	-
Feb 12, 2026	93.54	93.54	93.54	93.54	93.54	0.41%	-
Feb 11, 2026	93.86	93.86	93.16	93.16	93.16	9.91%	38