FRA:IS5 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	74.50	74.50	74.50	74.50	-	-1.84%	-
Jul 17, 2026	75.90	75.90	75.90	75.90	75.90	-3.62%	-
Jul 16, 2026	76.60	78.75	76.60	78.75	78.75	2.21%	15
Jul 15, 2026	76.35	77.05	76.35	77.05	77.05	2.94%	50
Jul 14, 2026	74.85	74.85	74.85	74.85	74.85	-2.22%	-
Jul 13, 2026	76.55	76.55	76.55	76.55	76.55	4.36%	-
Jul 10, 2026	71.85	73.35	71.85	73.35	73.35	-4.18%	3
Jul 9, 2026	76.55	76.55	76.55	76.55	76.55	4.08%	-
Jul 8, 2026	73.55	73.55	73.55	73.55	73.55	-2.45%	-
Jul 7, 2026	73.85	75.40	73.85	75.40	75.40	-0.13%	17
Jul 6, 2026	72.10	75.50	72.10	75.50	75.50	5.59%	24
Jul 3, 2026	71.50	71.50	71.50	71.50	71.50	5.69%	-
Jul 2, 2026	67.65	67.65	67.65	67.65	67.65	2.04%	-
Jul 1, 2026	66.30	66.30	66.30	66.30	66.30	-2.64%	-
Jun 30, 2026	67.70	68.10	67.70	68.10	68.10	-1.87%	60
Jun 29, 2026	69.40	69.40	69.40	69.40	69.40	-2.32%	-
Jun 26, 2026	71.05	71.05	71.05	71.05	71.05	-7.00%	-
Jun 25, 2026	76.40	76.40	76.40	76.40	76.40	-2.61%	-
Jun 24, 2026	78.45	78.45	78.45	78.45	78.45	2.68%	-
Jun 23, 2026	76.40	76.40	76.40	76.40	76.40	4.73%	-
Jun 22, 2026	72.95	72.95	72.95	72.95	72.95	-0.07%	-
Jun 19, 2026	73.00	73.00	73.00	73.00	73.00	3.55%	-
Jun 18, 2026	70.35	70.50	70.35	70.50	70.50	0.86%	26
Jun 17, 2026	69.90	69.90	69.90	69.90	69.90	0.58%	-
Jun 16, 2026	69.60	69.60	69.50	69.50	69.50	-2.18%	30
Jun 15, 2026	71.05	71.05	71.05	71.05	71.05	5.73%	-
Jun 12, 2026	67.05	67.20	67.05	67.20	67.20	-2.47%	1
Jun 11, 2026	71.10	72.85	71.10	72.85	68.90	4.74%	1,000
Jun 10, 2026	69.55	69.55	69.55	69.55	65.78	-1.35%	-
Jun 9, 2026	70.50	70.50	70.50	70.50	66.68	1.59%	-
Jun 8, 2026	69.40	69.40	69.40	69.40	65.64	3.74%	-
Jun 5, 2026	66.90	66.90	66.90	66.90	63.27	0.60%	-
Jun 4, 2026	66.50	66.50	66.50	66.50	62.90	-0.52%	-
Jun 3, 2026	66.85	66.85	66.85	66.85	63.23	-0.96%	-
Jun 2, 2026	67.05	67.50	67.05	67.50	63.84	-1.82%	750
Jun 1, 2026	65.85	68.75	65.85	68.75	65.02	4.48%	10
May 29, 2026	65.40	65.80	65.40	65.80	62.23	-1.79%	49
May 28, 2026	68.65	68.65	67.00	67.00	63.37	-4.22%	178
May 27, 2026	70.50	70.50	69.95	69.95	66.16	-1.55%	400
May 26, 2026	72.90	72.90	71.05	71.05	67.20	-0.77%	41
May 25, 2026	71.60	71.60	71.60	71.60	67.72	-1.58%	-
May 22, 2026	72.75	72.75	72.75	72.75	68.81	-1.36%	-
May 21, 2026	73.75	73.75	73.75	73.75	69.75	3.73%	-
May 20, 2026	71.10	71.10	71.10	71.10	67.25	-1.25%	-
May 19, 2026	73.85	73.85	72.00	72.00	68.10	0.70%	110
May 18, 2026	71.50	71.50	71.50	71.50	67.62	-2.65%	-
May 15, 2026	72.55	73.45	72.40	73.45	69.47	1.59%	39
May 14, 2026	72.30	72.30	72.30	72.30	68.38	-3.02%	-
May 13, 2026	74.55	74.55	74.55	74.55	70.51	0.27%	-
May 12, 2026	74.55	74.55	74.35	74.35	70.32	-3.50%	75