FRA:IOC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	9.95	10.10	9.92	9.92	9.92	-1.65%	3,517
Jun 2, 2026	10.06	10.10	9.95	10.09	10.09	-0.84%	12,972
Jun 1, 2026	10.16	10.18	10.12	10.18	10.18	-2.72%	623
May 29, 2026	10.41	10.56	10.41	10.46	10.46	1.16%	617
May 28, 2026	10.51	10.57	10.34	10.34	10.34	0.49%	2,228
May 27, 2026	10.36	10.46	10.22	10.29	10.29	-1.20%	9,415
May 26, 2026	10.31	10.44	10.31	10.42	10.42	-1.75%	2,962
May 25, 2026	10.46	10.74	10.46	10.60	10.60	-0.84%	1,885
May 22, 2026	10.49	10.78	10.49	10.69	10.69	1.81%	7,842
May 21, 2026	10.50	10.65	10.50	10.50	10.50	-1.87%	408
May 20, 2026	10.50	10.70	10.50	10.70	10.70	-1.34%	1,396
May 19, 2026	10.69	10.85	10.69	10.85	10.85	0.88%	4,181
May 18, 2026	10.88	10.90	10.75	10.75	10.75	-3.67%	2,311
May 15, 2026	11.10	11.20	11.08	11.16	11.16	-0.40%	140
May 14, 2026	11.01	11.21	11.01	11.21	11.21	-2.01%	2,295
May 13, 2026	11.36	11.44	11.22	11.44	11.44	3.11%	8,254
May 12, 2026	11.01	11.12	10.94	11.09	11.09	3.89%	1,644
May 11, 2026	10.70	11.02	10.68	10.68	10.68	-3.74%	11,727
May 8, 2026	11.00	11.09	10.98	11.09	11.09	3.02%	2,845
May 7, 2026	11.06	11.06	10.70	10.77	10.77	-0.51%	4,474
May 6, 2026	11.28	11.45	10.82	10.82	10.82	0.89%	2,322
May 5, 2026	11.06	11.06	10.71	10.73	10.73	1.18%	4,447
May 4, 2026	10.94	10.94	10.56	10.60	10.60	0.19%	4,378
Apr 30, 2026	10.20	10.72	10.20	10.58	10.58	0.24%	3,804
Apr 29, 2026	10.35	10.56	10.35	10.56	10.56	-0.05%	41
Apr 28, 2026	10.44	10.64	10.31	10.56	10.56	3.58%	4,515
Apr 27, 2026	10.27	10.40	10.20	10.20	10.20	-0.63%	7,238
Apr 24, 2026	10.37	10.47	10.26	10.26	10.26	-	3,566
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	0.32%	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