FRA:IOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 14, 2026	33.16	34.24	33.16	33.50	33.50	1.09%	599
Aug 13, 2026	32.30	33.30	32.30	33.14	33.14	2.41%	415
Aug 12, 2026	32.52	32.94	32.36	32.36	32.36	-1.52%	640
Aug 11, 2026	31.88	32.86	31.88	32.86	32.86	1.99%	629
Aug 10, 2026	32.34	32.34	31.98	32.22	32.22	-0.92%	177
Aug 7, 2026	30.78	32.70	30.78	32.52	32.52	8.26%	689
Aug 6, 2026	31.74	31.74	30.04	30.04	30.04	-6.42%	369
Aug 5, 2026	32.10	32.10	32.10	32.10	32.10	1.97%	-
Aug 4, 2026	31.48	31.48	31.48	31.48	31.48	-0.44%	-
Aug 3, 2026	31.48	31.64	31.06	31.62	31.62	0.83%	1,815
Jul 31, 2026	32.10	32.10	31.08	31.36	31.36	-3.51%	390
Jul 30, 2026	32.68	32.68	32.48	32.50	32.50	-1.87%	12
Jul 29, 2026	33.82	33.82	33.12	33.12	33.12	-1.95%	130
Jul 28, 2026	32.82	33.94	32.46	33.78	33.78	3.56%	1,343
Jul 27, 2026	30.84	33.00	30.84	32.62	32.62	5.23%	251
Jul 24, 2026	30.26	31.00	30.26	31.00	31.00	2.65%	401
Jul 23, 2026	30.44	30.44	29.92	30.20	30.20	-1.69%	682
Jul 22, 2026	30.30	31.14	30.30	30.72	30.72	1.86%	920
Jul 21, 2026	30.50	30.50	30.16	30.16	30.16	-0.98%	20
Jul 20, 2026	29.92	30.46	29.92	30.46	30.46	1.26%	3,500
Jul 17, 2026	30.40	31.00	30.08	30.08	30.08	-1.05%	273
Jul 16, 2026	30.22	30.40	30.22	30.40	30.40	-0.13%	71
Jul 15, 2026	30.04	30.44	29.78	30.44	30.44	0.13%	1,139
Jul 14, 2026	30.60	30.60	29.50	30.40	30.40	-1.62%	710
Jul 13, 2026	28.46	30.90	28.46	30.90	30.90	6.77%	375