FRA:IOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	10.25	10.40	10.25	10.26	10.26	-1.58%	2,160
Apr 22, 2026	10.34	10.43	10.34	10.43	10.43	0.58%	1,505
Apr 21, 2026	10.46	10.46	10.37	10.37	10.37	-1.99%	3,244
Apr 20, 2026	10.67	10.80	10.58	10.58	10.58	-2.13%	14,437
Apr 17, 2026	10.52	11.05	10.52	10.81	10.81	0.09%	5,480
Apr 16, 2026	10.83	10.83	10.67	10.80	10.80	0.61%	1,065
Apr 15, 2026	10.62	10.78	10.62	10.73	10.73	-0.51%	1,073
Apr 14, 2026	10.65	10.80	10.65	10.79	10.79	-0.92%	12,987
Apr 13, 2026	10.82	10.90	10.71	10.89	10.89	-0.77%	5,350
Apr 10, 2026	10.85	10.97	10.82	10.97	10.97	-3.01%	1,025
Apr 9, 2026	11.19	11.31	11.19	11.31	11.31	-1.35%	3,214
Apr 8, 2026	11.20	11.48	11.11	11.47	11.47	2.83%	6,175
Apr 7, 2026	11.12	11.19	11.00	11.15	11.15	-1.33%	1,425
Apr 2, 2026	11.00	11.30	11.00	11.30	11.30	-1.87%	2,328
Apr 1, 2026	11.15	11.52	11.15	11.52	11.52	2.90%	3,195
Mar 31, 2026	10.79	11.19	10.79	11.19	11.19	2.90%	1,212
Mar 30, 2026	10.80	10.93	10.79	10.88	10.88	-0.78%	3,595
Mar 27, 2026	11.13	11.13	10.96	10.96	10.84	-2.06%	3,994
Mar 26, 2026	11.08	11.19	11.03	11.19	11.07	-2.01%	1,490
Mar 25, 2026	11.16	11.49	11.16	11.42	11.30	1.20%	5,910
Mar 24, 2026	10.96	11.29	10.96	11.29	11.16	2.64%	5,654
Mar 23, 2026	10.63	11.14	10.32	11.00	10.88	0.96%	9,755
Mar 20, 2026	10.99	11.15	10.87	10.89	10.77	-1.98%	4,540
Mar 19, 2026	11.05	11.11	10.96	11.11	10.99	-4.64%	2,730
Mar 18, 2026	11.78	11.78	11.51	11.65	11.52	2.64%	1,250
Mar 17, 2026	11.44	11.46	11.35	11.35	11.23	0.80%	2,870
Mar 16, 2026	11.08	11.26	11.08	11.26	11.14	-1.53%	432
Mar 13, 2026	11.21	11.44	11.21	11.44	11.31	2.79%	847
Mar 12, 2026	11.13	11.13	11.13	11.13	11.00	-2.33%	-
Mar 11, 2026	11.25	11.39	11.25	11.39	11.27	-2.36%	500
Mar 10, 2026	11.49	11.70	11.35	11.67	11.54	4.85%	11,327
Mar 9, 2026	11.00	11.13	10.74	11.13	11.00	-1.46%	4,154
Mar 6, 2026	11.41	11.53	11.29	11.29	11.17	-0.79%	1,420
Mar 5, 2026	11.53	11.67	11.38	11.38	11.26	-3.07%	685
Mar 4, 2026	11.20	11.85	11.20	11.74	11.61	2.44%	9,700
Mar 3, 2026	11.82	11.82	10.95	11.46	11.34	-4.30%	7,185
Mar 2, 2026	12.17	12.17	11.90	11.98	11.84	-3.47%	5,794
Feb 27, 2026	12.33	12.48	12.33	12.41	12.27	2.06%	2,998
Feb 26, 2026	12.02	12.16	12.02	12.16	12.02	0.21%	4,500
Feb 25, 2026	11.96	12.14	11.96	12.13	12.00	-0.78%	2,773
Feb 24, 2026	11.94	12.27	11.94	12.23	12.09	-0.41%	4,134
Feb 23, 2026	12.07	12.34	11.99	12.28	12.14	1.03%	6,910
Feb 20, 2026	12.19	12.21	12.10	12.15	12.02	-0.53%	8,630
Feb 19, 2026	12.37	12.47	12.22	12.22	12.08	0.21%	1,717
Feb 18, 2026	12.33	12.33	12.17	12.19	12.06	0.79%	5,400
Feb 17, 2026	11.86	12.22	11.86	12.10	11.96	1.51%	3,080
Feb 16, 2026	11.97	12.05	11.81	11.92	11.79	-4.53%	9,565
Feb 13, 2026	12.22	12.50	12.22	12.48	12.34	1.92%	2,438
Feb 12, 2026	12.16	12.46	12.16	12.25	12.11	2.21%	3,905
Feb 11, 2026	11.86	12.00	11.84	11.98	11.85	1.10%	1,923