FRA:IOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	11.50	11.60	11.50	11.60	-	0.35%	-
Aug 25, 2026	11.35	11.56	11.35	11.56	11.56	0.74%	1,250
Aug 24, 2026	11.35	11.47	11.35	11.47	11.47	3.19%	8,849
Aug 21, 2026	11.12	11.22	11.10	11.12	11.12	2.11%	5,820
Aug 20, 2026	10.68	10.89	10.65	10.89	10.89	1.26%	1,500
Aug 19, 2026	10.81	10.81	10.75	10.75	10.75	-0.88%	55
Aug 18, 2026	10.78	10.95	10.78	10.85	10.85	-0.55%	5,200
Aug 17, 2026	10.72	10.91	10.72	10.91	10.91	-3.96%	7,220
Aug 14, 2026	11.18	11.41	11.18	11.36	11.36	0.49%	1,885
Aug 13, 2026	11.22	11.30	11.14	11.30	11.30	-0.57%	900
Aug 12, 2026	11.33	11.53	11.32	11.37	11.37	-2.03%	1,725
Aug 11, 2026	11.27	11.60	11.27	11.60	11.60	1.89%	1,150
Aug 10, 2026	11.36	11.65	11.36	11.39	11.39	1.29%	5,227
Aug 7, 2026	11.27	11.27	11.24	11.24	11.24	1.12%	125
Aug 6, 2026	11.10	11.18	11.10	11.12	11.12	-0.27%	586
Aug 5, 2026	10.77	11.15	10.77	11.15	11.15	-0.58%	2,250
Aug 4, 2026	11.19	11.21	10.99	11.21	11.21	3.80%	1,355
Aug 3, 2026	10.90	11.25	10.80	10.80	10.80	-0.92%	7,766
Jul 31, 2026	10.81	11.30	10.81	10.90	10.90	0.51%	7,351
Jul 30, 2026	10.76	11.22	10.76	10.85	10.85	-1.36%	530
Jul 29, 2026	11.01	11.01	11.00	11.00	11.00	0.96%	2,600
Jul 28, 2026	10.59	10.89	10.59	10.89	10.89	2.54%	1,350
Jul 27, 2026	10.52	10.62	10.50	10.62	10.62	1.82%	799
Jul 24, 2026	10.43	10.43	10.43	10.43	10.43	-1.32%	-
Jul 23, 2026	10.50	10.57	10.50	10.57	10.57	-1.45%	10
Jul 22, 2026	10.47	10.73	10.47	10.73	10.73	2.34%	11
Jul 21, 2026	10.39	10.50	10.39	10.48	10.48	1.30%	1,330
Jul 20, 2026	10.20	10.45	10.20	10.35	10.35	-0.34%	800
Jul 17, 2026	10.10	10.46	10.10	10.38	10.38	0.53%	3,320
Jul 16, 2026	10.25	10.33	10.25	10.33	10.33	-	750
Jul 15, 2026	10.33	10.33	10.33	10.33	10.33	1.23%	-
Jul 14, 2026	10.20	10.20	10.20	10.20	10.20	-0.20%	-
Jul 13, 2026	10.04	10.22	10.04	10.22	10.22	0.74%	1,050
Jul 10, 2026	10.15	10.15	10.15	10.15	10.15	-1.12%	-
Jul 9, 2026	10.13	10.26	10.13	10.26	10.26	1.53%	500
Jul 8, 2026	10.11	10.11	10.11	10.11	10.11	-1.99%	-
Jul 7, 2026	10.26	10.37	10.26	10.31	10.31	0.24%	140
Jul 6, 2026	10.14	10.29	10.14	10.29	10.29	1.83%	1,625
Jul 3, 2026	10.16	10.31	10.10	10.10	10.10	-1.13%	1,853
Jul 2, 2026	10.17	10.40	10.14	10.22	10.22	0.64%	1,897
Jul 1, 2026	9.90	10.17	9.90	10.15	10.15	0.35%	2,340
Jun 30, 2026	9.99	10.12	9.99	10.12	10.12	1.27%	550
Jun 29, 2026	9.92	10.00	9.92	9.99	9.99	0.16%	810
Jun 26, 2026	9.84	10.04	9.84	9.97	9.97	7.30%	1,600
Jun 25, 2026	9.84	9.95	9.29	9.29	9.29	-6.89%	16,809
Jun 24, 2026	9.82	9.98	9.82	9.98	9.98	-0.28%	948
Jun 23, 2026	9.91	10.03	9.84	10.01	10.01	0.77%	2,133
Jun 22, 2026	9.89	9.95	9.86	9.93	9.93	-0.96%	3,215
Jun 19, 2026	9.92	10.03	9.92	10.03	10.03	-0.45%	270
Jun 18, 2026	10.08	10.18	10.08	10.08	10.08	0.05%	1,201