FRA:IOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	36.10	36.10	35.70	35.72	35.72	-1.16%	346
Oct 22, 2026	36.16	36.20	36.14	36.14	36.14	1.86%	200
Oct 21, 2026	35.48	35.48	35.48	35.48	35.48	-0.34%	30
Oct 20, 2026	34.56	35.60	34.56	35.60	35.60	4.03%	80
Oct 19, 2026	33.72	34.22	33.72	34.22	34.22	-1.10%	237
Oct 16, 2026	34.60	34.92	34.60	34.60	34.60	-0.75%	140
Oct 15, 2026	33.28	34.86	32.82	34.86	34.86	3.26%	445
Oct 14, 2026	34.20	34.62	33.76	33.76	33.76	-0.94%	828
Oct 13, 2026	33.34	34.08	33.34	34.08	34.08	1.49%	108
Oct 12, 2026	32.86	33.58	32.86	33.58	33.58	1.76%	155
Oct 9, 2026	32.70	33.00	32.70	33.00	33.00	1.73%	400
Oct 8, 2026	32.44	32.44	32.44	32.44	32.44	-0.18%	-
Oct 7, 2026	32.30	32.50	32.30	32.50	32.50	-	210
Oct 6, 2026	32.50	32.50	32.50	32.50	32.50	-0.55%	-
Oct 5, 2026	32.28	32.68	32.28	32.68	32.68	1.43%	92
Oct 2, 2026	32.04	32.22	32.04	32.22	32.22	0.75%	1
Oct 1, 2026	31.42	32.76	31.14	31.98	31.98	2.04%	665
Sep 30, 2026	33.46	33.46	30.82	31.34	31.34	-8.52%	2,003
Sep 29, 2026	34.26	34.26	34.26	34.26	34.26	-0.87%	-
Sep 28, 2026	34.74	34.74	34.52	34.56	34.56	1.11%	280
Sep 25, 2026	35.12	35.22	34.18	34.18	34.18	3.58%	1,545
Sep 24, 2026	33.96	33.96	33.00	33.00	33.00	-5.98%	208
Sep 23, 2026	35.20	35.30	35.10	35.10	35.10	-0.57%	60
Sep 22, 2026	34.84	35.38	34.84	35.30	35.30	3.64%	240
Sep 21, 2026	34.00	34.06	34.00	34.06	34.06	0.18%	1
Sep 18, 2026	34.08	34.08	33.78	34.00	34.00	-1.45%	120
Sep 17, 2026	34.08	34.50	34.08	34.50	34.50	1.53%	150
Sep 16, 2026	34.40	34.40	33.98	33.98	33.98	-1.22%	249
Sep 15, 2026	34.68	34.68	34.34	34.40	34.40	-1.21%	260
Sep 14, 2026	34.82	35.42	34.74	34.82	34.82	0.64%	564
Sep 11, 2026	34.20	34.80	32.70	34.60	34.60	2.25%	2,074
Sep 10, 2026	33.78	33.96	33.70	33.84	33.84	0.65%	187
Sep 9, 2026	33.96	34.14	33.62	33.62	33.62	-2.66%	200
Sep 8, 2026	34.54	34.54	34.54	34.54	34.54	0.70%	-
Sep 7, 2026	34.64	34.64	34.30	34.30	34.30	-1.49%	50
Sep 4, 2026	34.22	35.10	34.22	34.82	34.82	1.75%	757
Sep 3, 2026	33.58	34.22	33.58	34.22	34.22	2.15%	801
Sep 2, 2026	34.14	34.14	33.50	33.50	33.50	-2.28%	223
Sep 1, 2026	35.16	35.26	34.22	34.28	34.28	-2.17%	312
Aug 31, 2026	35.04	35.12	34.80	35.04	35.04	-0.79%	315
Aug 28, 2026	34.94	35.36	34.94	35.32	35.32	0.40%	971
Aug 27, 2026	34.06	35.18	34.06	35.18	35.18	5.65%	651
Aug 26, 2026	33.52	33.52	33.06	33.30	33.30	-0.06%	1,191
Aug 25, 2026	33.34	33.44	33.18	33.32	33.32	0.12%	426
Aug 24, 2026	33.82	34.02	33.28	33.28	33.28	-1.94%	744
Aug 21, 2026	32.76	33.94	32.76	33.94	33.94	2.04%	730
Aug 20, 2026	32.38	33.30	32.38	33.26	33.26	1.71%	794
Aug 19, 2026	32.48	32.70	32.48	32.70	32.70	0.25%	380
Aug 18, 2026	32.74	33.10	32.62	32.62	32.62	-0.79%	404
Aug 17, 2026	33.48	33.48	32.88	32.88	32.88	-1.85%	908