FRA:IOS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	30.34	30.72	30.28	30.48	-	1.33%	22,220
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
Jul 10, 2026	28.92	29.16	28.90	28.94	28.94	-0.14%	800
Jul 9, 2026	29.16	29.24	28.78	28.98	28.98	0.14%	714
Jul 8, 2026	29.70	29.70	28.94	28.94	28.94	-2.95%	1,696
Jul 7, 2026	29.24	30.00	29.24	29.82	29.82	2.33%	455
Jul 6, 2026	28.58	29.14	28.58	29.14	29.14	1.25%	270
Jul 3, 2026	28.64	28.78	28.44	28.78	28.78	-	362
Jul 2, 2026	28.40	28.78	28.36	28.78	28.78	1.12%	1,803
Jul 1, 2026	27.18	28.46	27.18	28.46	28.46	2.30%	1,004
Jun 30, 2026	27.74	27.82	27.74	27.82	27.82	-0.22%	630
Jun 29, 2026	26.54	27.88	26.54	27.88	27.88	5.29%	1,002
Jun 26, 2026	26.42	26.48	26.00	26.48	26.48	-2.29%	280
Jun 25, 2026	27.00	27.10	26.58	27.10	27.10	3.04%	1,995
Jun 24, 2026	26.56	26.56	26.30	26.30	26.30	-1.65%	115
Jun 23, 2026	26.42	26.74	26.42	26.74	26.74	0.75%	27
Jun 22, 2026	26.90	27.14	26.54	26.54	26.54	-3.84%	605
Jun 19, 2026	26.90	27.60	26.80	27.60	27.60	2.22%	635
Jun 18, 2026	27.20	27.24	27.00	27.00	27.00	-0.37%	820
Jun 17, 2026	27.28	27.28	27.10	27.10	27.10	-1.60%	40
Jun 16, 2026	27.64	27.64	27.52	27.54	27.54	-0.43%	160
Jun 15, 2026	26.94	27.76	26.80	27.66	27.66	3.83%	1,451
Jun 12, 2026	26.86	26.86	26.30	26.64	26.64	-2.49%	319
Jun 11, 2026	26.94	27.32	26.70	27.32	27.32	1.56%	242
Jun 10, 2026	27.76	27.76	26.90	26.90	26.90	-3.93%	505
Jun 9, 2026	29.80	29.80	27.50	28.00	28.00	-6.10%	6,825
Jun 8, 2026	30.14	30.54	29.72	29.82	29.82	-2.80%	983
Jun 5, 2026	30.08	30.90	30.08	30.68	30.68	1.52%	320
Jun 4, 2026	29.16	30.50	29.16	30.22	30.22	4.21%	366
Jun 3, 2026	30.14	30.28	29.00	29.00	29.00	-3.91%	1,038
Jun 2, 2026	30.04	31.40	30.04	30.18	30.18	0.53%	1,640
Jun 1, 2026	28.12	30.64	28.12	30.02	30.02	7.21%	3,825
May 29, 2026	27.00	28.08	27.00	28.00	28.00	3.40%	3,251
May 28, 2026	26.84	27.08	26.36	27.08	27.08	0.59%	444
May 27, 2026	27.44	27.52	26.90	26.92	26.92	-1.82%	820
May 26, 2026	27.88	27.88	27.42	27.42	27.42	-0.29%	2,575
May 25, 2026	28.52	28.52	27.50	27.50	27.50	-3.03%	536
May 22, 2026	28.36	28.46	28.00	28.36	28.36	0.85%	254
May 21, 2026	28.66	28.82	28.12	28.12	28.12	-0.14%	1,097
May 20, 2026	29.24	29.24	28.00	28.16	28.16	-4.74%	1,414
May 19, 2026	29.16	29.92	29.16	29.56	29.56	1.86%	1,154
May 18, 2026	28.42	29.02	27.96	29.02	29.02	2.76%	682
May 15, 2026	28.16	28.24	27.46	28.24	28.24	0.86%	1,267
May 14, 2026	28.68	28.68	27.68	28.00	28.00	-1.62%	889
May 13, 2026	30.46	31.38	28.16	28.46	28.46	-6.50%	896
May 12, 2026	27.90	30.50	27.90	30.44	30.44	7.56%	12,674