FRA:INX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	88.48	88.48	88.48	88.48	-	-1.05%	-
Jun 2, 2026	89.42	89.42	89.42	89.42	89.42	2.71%	-
Jun 1, 2026	87.06	87.06	87.06	87.06	87.06	-0.32%	-
May 29, 2026	87.34	87.34	87.34	87.34	87.34	-0.52%	-
May 28, 2026	87.80	87.80	87.80	87.80	87.80	-1.35%	-
May 27, 2026	89.00	89.00	89.00	89.00	89.00	-1.16%	-
May 26, 2026	90.04	90.04	90.04	90.04	90.04	0.09%	-
May 25, 2026	89.86	89.96	89.86	89.96	89.96	-2.22%	157
May 22, 2026	92.00	92.00	92.00	92.00	92.00	2.31%	-
May 21, 2026	89.92	89.92	89.92	89.92	89.92	-1.10%	-
May 20, 2026	90.92	90.92	90.92	90.92	90.92	-3.71%	-
May 19, 2026	94.42	94.42	94.42	94.42	94.42	-0.19%	-
May 18, 2026	94.60	94.60	94.60	94.60	94.60	-0.38%	-
May 15, 2026	94.96	94.96	94.96	94.96	94.96	-1.94%	-
May 14, 2026	96.84	96.84	96.84	96.84	96.84	1.59%	-
May 13, 2026	95.32	95.32	95.32	95.32	95.32	-1.35%	-
May 12, 2026	95.62	96.62	95.62	96.62	96.62	3.40%	100
May 11, 2026	93.44	93.44	93.44	93.44	93.44	-1.21%	-
May 8, 2026	94.58	94.58	94.58	94.58	94.58	-1.87%	-
May 7, 2026	96.38	96.38	96.38	96.38	96.38	0.12%	-
May 6, 2026	98.62	98.62	96.26	96.26	96.26	-5.07%	40
May 5, 2026	101.40	101.40	101.40	101.40	101.40	4.70%	-
May 4, 2026	98.66	98.66	98.66	98.66	96.85	-3.75%	-
Apr 30, 2026	103.65	103.65	102.50	102.50	100.62	6.59%	1
Apr 29, 2026	96.16	96.16	96.16	96.16	94.40	-0.48%	-
Apr 28, 2026	96.62	96.62	96.62	96.62	94.85	1.77%	-
Apr 27, 2026	94.94	94.94	94.94	94.94	93.20	0.64%	-
Apr 24, 2026	94.34	94.34	94.34	94.34	92.61	-0.59%	-
Apr 23, 2026	94.90	94.90	94.90	94.90	93.16	0.27%	-
Apr 22, 2026	94.64	94.64	94.64	94.64	92.90	1.65%	-
Apr 21, 2026	93.10	93.10	93.10	93.10	91.39	-0.94%	-
Apr 20, 2026	93.98	93.98	93.98	93.98	92.26	-3.05%	-
Apr 17, 2026	96.94	96.94	96.94	96.94	95.16	6.06%	-
Apr 16, 2026	91.40	91.40	91.40	91.40	89.72	1.76%	-
Apr 15, 2026	89.82	89.82	89.82	89.82	88.17	-0.27%	-
Apr 14, 2026	90.06	90.06	90.06	90.06	88.41	-0.55%	-
Apr 13, 2026	90.56	90.56	90.56	90.56	88.90	-0.22%	-
Apr 10, 2026	90.76	90.76	90.76	90.76	89.09	1.79%	-
Apr 9, 2026	89.16	89.16	89.16	89.16	87.52	-2.17%	-
Apr 8, 2026	91.14	91.14	91.14	91.14	89.47	3.85%	-
Apr 7, 2026	87.76	87.76	87.76	87.76	86.15	1.98%	-
Apr 2, 2026	86.06	86.06	86.06	86.06	84.48	-2.38%	-
Apr 1, 2026	88.16	88.16	88.16	88.16	86.54	0.41%	-
Mar 31, 2026	87.80	87.80	87.80	87.80	86.19	4.85%	-
Mar 30, 2026	83.74	83.74	83.74	83.74	82.20	2.22%	-
Mar 27, 2026	81.92	81.92	81.92	81.92	80.42	-3.62%	-
Mar 26, 2026	78.16	85.00	78.16	85.00	83.44	10.08%	30
Mar 25, 2026	77.22	77.22	77.22	77.22	75.80	-1.56%	-
Mar 24, 2026	72.90	78.44	72.90	78.44	77.00	15.12%	100
Mar 23, 2026	68.14	68.14	68.14	68.14	66.89	-1.33%	-