FRA:IS5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	60.56	60.56	60.56	60.56	60.56	0.07%	-
Mar 26, 2026	60.52	60.52	60.52	60.52	60.52	-4.06%	-
Mar 25, 2026	63.00	63.08	63.00	63.08	63.08	4.26%	10
Mar 24, 2026	60.04	60.50	60.04	60.50	60.50	3.21%	634
Mar 23, 2026	58.62	58.62	58.62	58.62	58.62	-1.51%	-
Mar 20, 2026	59.52	59.52	59.52	59.52	59.52	-3.47%	-
Mar 19, 2026	60.32	61.66	60.32	61.66	59.80	4.97%	17
Mar 18, 2026	58.74	58.74	58.74	58.74	56.96	-1.24%	-
Mar 17, 2026	59.48	59.48	59.48	59.48	57.68	2.52%	-
Mar 16, 2026	57.80	58.02	57.80	58.02	56.27	0.31%	80
Mar 13, 2026	57.84	57.84	57.84	57.84	56.09	-3.82%	-
Mar 12, 2026	60.14	60.14	60.14	60.14	58.32	-4.39%	-
Mar 11, 2026	62.90	62.90	62.90	62.90	61.00	-2.02%	-
Mar 10, 2026	64.20	64.20	64.20	64.20	62.26	1.49%	-
Mar 9, 2026	63.26	63.26	63.26	63.26	61.35	2.07%	-
Mar 6, 2026	61.98	61.98	61.98	61.98	60.11	-3.46%	-
Mar 5, 2026	64.20	64.20	64.20	64.20	62.26	-	-
Mar 4, 2026	64.20	64.20	64.20	64.20	62.26	-2.55%	-
Mar 3, 2026	65.88	65.88	65.88	65.88	63.89	1.32%	-
Mar 2, 2026	71.00	71.00	64.98	65.02	63.05	7.51%	2,172
Feb 27, 2026	60.48	60.48	60.48	60.48	58.65	4.10%	-
Feb 26, 2026	58.10	58.10	58.10	58.10	56.34	-1.06%	-
Feb 25, 2026	58.72	58.72	58.72	58.72	56.94	4.00%	-
Feb 24, 2026	56.46	56.46	56.46	56.46	54.75	0.46%	-
Feb 23, 2026	56.20	56.20	56.20	56.20	54.50	-0.81%	-
Feb 20, 2026	56.66	56.66	56.66	56.66	54.95	0.28%	-
Feb 19, 2026	54.92	56.50	54.92	56.50	54.79	4.82%	32
Feb 18, 2026	53.90	53.90	53.90	53.90	52.27	1.09%	-
Feb 17, 2026	53.32	53.32	53.32	53.32	51.71	-0.56%	-
Feb 16, 2026	53.48	53.62	53.48	53.62	52.00	3.67%	10
Feb 13, 2026	51.72	51.72	51.72	51.72	50.16	-1.71%	-
Feb 12, 2026	52.62	52.62	52.62	52.62	51.03	4.20%	-
Feb 11, 2026	50.50	50.50	50.50	50.50	48.97	-0.43%	-
Feb 10, 2026	50.72	50.72	50.72	50.72	49.19	-0.67%	-
Feb 9, 2026	51.06	51.06	51.06	51.06	49.52	3.86%	-
Feb 6, 2026	49.16	49.16	49.16	49.16	47.67	-0.67%	-
Feb 5, 2026	49.49	49.49	49.49	49.49	47.99	-2.16%	-
Feb 4, 2026	51.20	51.20	50.58	50.58	49.05	-0.16%	20
Feb 3, 2026	50.66	50.66	50.66	50.66	49.13	2.53%	-
Feb 2, 2026	49.41	49.41	49.41	49.41	47.92	1.04%	-
Jan 30, 2026	48.90	48.90	48.90	48.90	47.42	-0.73%	-
Jan 29, 2026	49.26	49.26	49.26	49.26	47.77	3.84%	-
Jan 28, 2026	47.44	47.44	47.44	47.44	46.01	-0.21%	-
Jan 27, 2026	47.54	47.54	47.54	47.54	46.10	-0.40%	-
Jan 26, 2026	47.73	47.73	47.73	47.73	46.29	-1.26%	-
Jan 23, 2026	47.48	48.34	47.48	48.34	46.88	-1.81%	10
Jan 22, 2026	49.23	49.23	49.23	49.23	47.74	3.51%	-
Jan 21, 2026	47.56	47.56	47.56	47.56	46.12	-0.46%	-
Jan 20, 2026	47.78	47.78	47.78	47.78	46.34	0.40%	-
Jan 19, 2026	47.59	47.59	47.59	47.59	46.15	-0.13%	-