FRA:IS5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	67.05	67.50	67.05	67.50	67.50	-1.82%	750
Jun 1, 2026	65.85	68.75	65.85	68.75	68.75	4.48%	10
May 29, 2026	65.40	65.80	65.40	65.80	65.80	-1.79%	49
May 28, 2026	68.65	68.65	67.00	67.00	67.00	-4.22%	178
May 27, 2026	70.50	70.50	69.95	69.95	69.95	-1.55%	400
May 26, 2026	72.90	72.90	71.05	71.05	71.05	-0.77%	41
May 25, 2026	71.60	71.60	71.60	71.60	71.60	-1.58%	-
May 22, 2026	72.75	72.75	72.75	72.75	72.75	-1.36%	-
May 21, 2026	73.75	73.75	73.75	73.75	73.75	3.73%	-
May 20, 2026	71.10	71.10	71.10	71.10	71.10	-1.25%	-
May 19, 2026	73.85	73.85	72.00	72.00	72.00	0.70%	110
May 18, 2026	71.50	71.50	71.50	71.50	71.50	-2.65%	-
May 15, 2026	72.55	73.45	72.40	73.45	73.45	1.59%	39
May 14, 2026	72.30	72.30	72.30	72.30	72.30	-3.02%	-
May 13, 2026	74.55	74.55	74.55	74.55	74.55	0.27%	-
May 12, 2026	74.55	74.55	74.35	74.35	74.35	-3.50%	75
May 11, 2026	77.05	77.05	77.05	77.05	77.05	0.33%	-
May 8, 2026	76.15	76.80	76.15	76.80	76.80	5.28%	26
May 7, 2026	72.95	72.95	72.95	72.95	72.95	-1.29%	-
May 6, 2026	74.50	74.50	73.90	73.90	73.90	-0.81%	50
May 5, 2026	72.10	74.50	72.10	74.50	74.50	2.97%	150
May 4, 2026	72.35	72.35	72.35	72.35	72.35	4.86%	-
Apr 30, 2026	69.00	69.00	69.00	69.00	69.00	-0.72%	-
Apr 29, 2026	69.50	69.50	69.50	69.50	69.50	1.98%	-
Apr 28, 2026	68.15	68.15	68.15	68.15	68.15	0.96%	-
Apr 27, 2026	67.50	67.50	67.50	67.50	67.50	5.47%	-
Apr 24, 2026	64.00	64.00	64.00	64.00	64.00	-0.23%	-
Apr 23, 2026	64.15	64.15	64.15	64.15	64.15	-0.39%	-
Apr 22, 2026	64.35	64.40	64.35	64.40	64.40	-1.38%	75
Apr 21, 2026	65.30	65.30	65.30	65.30	65.30	-0.15%	30
Apr 20, 2026	65.25	65.50	65.25	65.40	65.40	2.59%	222
Apr 17, 2026	63.75	63.75	63.75	63.75	63.75	1.92%	-
Apr 16, 2026	62.55	62.55	62.55	62.55	62.55	2.71%	-
Apr 15, 2026	60.90	60.90	60.90	60.90	60.90	-3.56%	-
Apr 14, 2026	63.25	63.25	63.15	63.15	63.15	0.40%	150
Apr 13, 2026	62.90	62.90	62.90	62.90	62.90	-0.87%	-
Apr 10, 2026	63.45	63.45	63.45	63.45	63.45	-2.16%	-
Apr 9, 2026	64.85	64.85	64.85	64.85	64.85	3.76%	-
Apr 8, 2026	62.50	62.50	62.50	62.50	62.50	-3.92%	-
Apr 7, 2026	65.05	65.05	65.05	65.05	65.05	6.12%	-
Apr 2, 2026	61.30	61.30	61.30	61.30	61.30	-1.92%	-
Apr 1, 2026	62.50	62.50	62.50	62.50	62.50	1.17%	-
Mar 31, 2026	61.78	61.78	61.78	61.78	61.78	0.75%	-
Mar 30, 2026	61.32	61.32	61.32	61.32	61.32	1.25%	-
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	-0.46%	-