FRA:IS3N Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	47.64	48.38	47.50	48.38	48.38	-0.85%	878
Jun 25, 2026	49.39	49.52	48.51	48.79	48.79	0.73%	2,732
Jun 24, 2026	48.79	48.79	47.96	48.44	48.44	0.17%	2,014
Jun 23, 2026	49.12	49.12	48.11	48.35	48.35	-4.84%	871
Jun 22, 2026	50.30	50.89	50.30	50.81	50.81	2.38%	3,775
Jun 19, 2026	50.00	50.27	49.62	49.63	49.63	-1.44%	2,192
Jun 18, 2026	49.70	50.42	49.48	50.36	50.36	2.73%	5,237
Jun 17, 2026	49.12	49.35	48.90	49.02	49.02	1.20%	9,856
Jun 16, 2026	49.11	49.11	48.37	48.44	48.44	-1.59%	324
Jun 15, 2026	48.80	49.26	48.66	49.22	49.22	2.79%	4,352
Jun 12, 2026	47.23	47.92	47.00	47.88	47.88	0.83%	2,914
Jun 11, 2026	46.31	47.49	46.04	47.49	47.49	3.50%	1,582
Jun 10, 2026	46.14	46.48	45.53	45.88	45.88	-1.24%	698
Jun 9, 2026	47.63	47.63	45.62	46.46	46.46	-0.20%	2,132
Jun 8, 2026	46.36	46.74	45.99	46.55	46.55	2.02%	3,951
Jun 5, 2026	47.40	47.44	45.63	45.63	45.63	-5.60%	1,838
Jun 4, 2026	48.69	48.69	47.75	48.34	48.34	-1.24%	2,462
Jun 3, 2026	49.47	49.47	48.78	48.95	48.95	-1.12%	1,881
Jun 2, 2026	49.08	49.51	48.95	49.50	49.50	0.77%	1,692
Jun 1, 2026	49.15	49.24	48.57	49.12	49.12	2.29%	3,793
May 29, 2026	48.23	48.35	47.99	48.02	48.02	-0.08%	6,825
May 28, 2026	47.40	48.12	47.26	48.06	48.06	0.16%	1,361
May 27, 2026	47.87	48.34	47.74	47.98	47.98	-0.08%	3,335
May 26, 2026	47.07	48.02	47.07	48.02	48.02	1.13%	444
May 25, 2026	47.15	47.48	47.01	47.48	47.48	1.91%	1,546
May 22, 2026	46.59	46.59	46.29	46.59	46.59	0.45%	944
May 21, 2026	46.32	46.42	45.83	46.39	46.39	0.92%	2,125
May 20, 2026	45.01	45.96	44.89	45.96	45.96	1.51%	1,482
May 19, 2026	45.40	45.44	44.75	45.28	45.28	-0.63%	2,220
May 18, 2026	45.73	46.12	45.32	45.57	45.57	-0.59%	1,984
May 15, 2026	45.79	46.19	45.65	45.84	45.84	-2.64%	1,593
May 14, 2026	46.77	47.21	46.73	47.08	47.08	-	2,408
May 13, 2026	46.59	47.08	46.28	47.08	47.08	2.90%	2,930
May 12, 2026	46.51	46.51	45.33	45.75	45.75	-2.97%	1,880
May 11, 2026	47.27	47.27	46.81	47.16	47.16	0.12%	2,084
May 8, 2026	46.64	47.10	46.53	47.10	47.10	1.19%	1,905
May 7, 2026	47.05	47.18	46.34	46.54	46.54	-0.60%	2,995
May 6, 2026	46.53	46.92	46.17	46.83	46.83	1.86%	5,656
May 5, 2026	45.09	45.97	44.95	45.97	45.97	2.18%	1,642
May 4, 2026	45.37	45.37	44.80	44.99	44.99	0.62%	9,197
Apr 30, 2026	43.92	44.71	43.92	44.71	44.71	1.82%	2,171
Apr 29, 2026	44.34	44.36	43.91	43.91	43.91	-0.08%	770
Apr 28, 2026	44.42	44.43	43.80	43.95	43.95	-1.20%	7,246
Apr 27, 2026	44.49	44.58	44.35	44.48	44.48	0.09%	3,205
Apr 24, 2026	44.11	44.48	44.01	44.44	44.44	1.79%	366
Apr 23, 2026	43.81	44.07	43.52	43.66	43.66	-1.67%	2,394
Apr 22, 2026	43.99	44.40	43.89	44.40	44.40	2.08%	2,810
Apr 21, 2026	44.13	44.22	43.50	43.50	43.50	-0.80%	8,781
Apr 20, 2026	43.75	43.95	43.59	43.85	43.85	-0.75%	2,089
Apr 17, 2026	43.30	44.43	43.30	44.18	44.18	1.84%	1,127