FRA:INX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	86.58	86.58	86.58	86.58	-	-1.19%	-
Jul 27, 2026	86.90	87.62	86.90	87.62	87.62	-0.52%	200
Jul 24, 2026	88.08	88.08	88.08	88.08	88.08	0.14%	-
Jul 23, 2026	87.96	87.96	87.96	87.96	87.96	1.50%	-
Jul 22, 2026	86.66	86.66	86.66	86.66	86.66	-0.41%	-
Jul 21, 2026	87.02	87.02	87.02	87.02	87.02	0.16%	-
Jul 20, 2026	86.88	86.88	86.88	86.88	86.88	-4.28%	-
Jul 17, 2026	90.76	90.76	90.76	90.76	90.76	-0.46%	-
Jul 16, 2026	91.18	91.18	91.18	91.18	91.18	1.06%	-
Jul 15, 2026	90.22	90.22	90.22	90.22	90.22	5.55%	-
Jul 14, 2026	85.48	85.48	85.48	85.48	85.48	1.50%	-
Jul 13, 2026	84.22	84.22	84.22	84.22	84.22	2.76%	-
Jul 10, 2026	81.96	81.96	81.96	81.96	81.96	0.05%	-
Jul 9, 2026	81.92	81.92	81.92	81.92	81.92	0.39%	-
Jul 8, 2026	81.60	81.60	81.60	81.60	81.60	-2.39%	-
Jul 7, 2026	83.60	83.60	83.60	83.60	83.60	1.63%	-
Jul 6, 2026	82.26	82.26	82.26	82.26	82.26	2.26%	-
Jul 3, 2026	80.44	80.44	80.44	80.44	80.44	2.42%	-
Jul 2, 2026	78.54	78.54	78.54	78.54	78.54	0.93%	-
Jul 1, 2026	77.82	77.82	77.82	77.82	77.82	-0.10%	-
Jun 30, 2026	77.90	77.90	77.90	77.90	77.90	-1.39%	-
Jun 29, 2026	79.00	79.00	79.00	79.00	79.00	-1.18%	-
Jun 26, 2026	79.94	79.94	79.94	79.94	79.94	-0.97%	-
Jun 25, 2026	80.72	80.72	80.72	80.72	80.72	2.62%	-
Jun 24, 2026	78.66	78.66	78.66	78.66	78.66	-2.36%	-
Jun 23, 2026	80.56	80.56	80.56	80.56	80.56	-2.28%	-
Jun 22, 2026	82.66	82.66	82.44	82.44	82.44	-0.27%	36
Jun 19, 2026	82.66	82.66	82.66	82.66	82.66	-2.78%	-
Jun 18, 2026	85.02	85.02	85.02	85.02	85.02	0.28%	-
Jun 17, 2026	84.78	84.78	84.78	84.78	84.78	-3.11%	-
Jun 16, 2026	87.50	87.50	87.50	87.50	87.50	-0.91%	-
Jun 15, 2026	88.30	88.30	88.30	88.30	88.30	1.15%	-
Jun 12, 2026	87.30	87.30	87.30	87.30	87.30	0.46%	-
Jun 11, 2026	86.90	86.90	86.90	86.90	86.90	0.44%	-
Jun 10, 2026	86.52	86.52	86.52	86.52	86.52	0.72%	-
Jun 9, 2026	85.90	85.90	85.90	85.90	85.90	-0.92%	-
Jun 8, 2026	86.70	86.70	86.70	86.70	86.70	-0.46%	-
Jun 5, 2026	87.10	87.10	87.10	87.10	87.10	0.07%	-
Jun 4, 2026	87.04	87.04	87.04	87.04	87.04	-1.63%	-
Jun 3, 2026	88.48	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%	-