FRA:ISI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	40.48	40.48	40.48	40.48	40.48	0.37%	-
Sep 17, 2026	38.84	40.33	38.84	40.33	40.33	-0.91%	10
Sep 16, 2026	40.70	40.70	40.70	40.70	40.70	-7.94%	-
Sep 15, 2026	44.21	44.21	44.21	44.21	44.21	-4.72%	-
Sep 14, 2026	46.40	46.40	46.40	46.40	46.40	-2.60%	-
Sep 11, 2026	47.64	47.64	47.64	47.64	47.64	-0.29%	-
Sep 10, 2026	47.78	47.78	47.78	47.78	47.78	-1.24%	-
Sep 9, 2026	48.38	48.38	48.38	48.38	48.38	4.92%	-
Sep 8, 2026	45.06	46.11	45.06	46.11	46.11	8.93%	95
Sep 7, 2026	41.51	42.33	41.51	42.33	42.33	-15.44%	200
Sep 4, 2026	50.06	50.06	50.06	50.06	50.06	-4.28%	-
Sep 3, 2026	52.30	52.30	52.30	52.30	52.30	2.03%	-
Sep 2, 2026	51.26	51.26	51.26	51.26	51.26	-0.74%	-
Sep 1, 2026	51.64	51.64	51.64	51.64	51.64	-1.22%	-
Aug 31, 2026	52.28	52.28	52.28	52.28	52.28	-1.58%	-
Aug 28, 2026	53.12	53.12	53.12	53.12	53.12	-1.74%	-
Aug 27, 2026	54.06	54.06	54.06	54.06	54.06	-2.52%	-
Aug 26, 2026	54.28	55.46	54.28	55.46	55.46	2.93%	8
Aug 25, 2026	52.92	53.88	52.92	53.88	53.88	5.48%	73
Aug 24, 2026	51.08	51.08	51.08	51.08	51.08	2.28%	-
Aug 21, 2026	49.94	49.94	49.94	49.94	49.94	-3.52%	-
Aug 20, 2026	51.76	51.76	51.76	51.76	51.76	1.65%	-
Aug 19, 2026	50.92	50.92	50.92	50.92	50.92	1.39%	-
Aug 18, 2026	50.22	50.22	50.22	50.22	50.22	2.34%	-
Aug 17, 2026	49.07	49.07	49.07	49.07	49.07	2.27%	-
Aug 14, 2026	47.98	47.98	47.98	47.98	47.98	-1.38%	-
Aug 13, 2026	48.65	48.65	48.65	48.65	48.65	1.93%	-
Aug 12, 2026	47.73	47.73	47.73	47.73	47.73	-2.47%	-
Aug 11, 2026	48.94	48.94	48.94	48.94	48.94	0.45%	-
Aug 10, 2026	48.72	48.72	48.72	48.72	48.72	3.92%	-
Aug 7, 2026	46.88	46.88	46.88	46.88	46.88	0.80%	-
Aug 6, 2026	46.51	46.51	46.51	46.51	46.51	-1.98%	-
Aug 5, 2026	47.45	47.45	47.45	47.45	47.45	0.81%	-
Aug 4, 2026	47.07	47.07	47.07	47.07	47.07	2.84%	-
Aug 3, 2026	45.77	45.77	45.77	45.77	45.77	-1.06%	20
Jul 31, 2026	46.26	46.26	46.26	46.26	46.26	-0.64%	-
Jul 30, 2026	46.56	46.56	46.56	46.56	46.56	-3.14%	-
Jul 29, 2026	48.07	48.07	48.07	48.07	48.07	-1.42%	-
Jul 28, 2026	48.76	48.76	48.76	48.76	48.76	-2.28%	-
Jul 27, 2026	49.49	49.90	49.49	49.90	49.90	2.46%	15
Jul 24, 2026	48.70	48.70	48.70	48.70	48.70	-1.56%	-
Jul 23, 2026	46.86	49.47	46.86	49.47	49.47	6.89%	12
Jul 22, 2026	46.35	46.35	46.28	46.28	46.28	-1.32%	100
Jul 21, 2026	46.90	46.90	46.90	46.90	46.90	-0.95%	20
Jul 20, 2026	47.35	47.35	47.35	47.35	47.35	-0.11%	-
Jul 17, 2026	47.40	47.40	47.40	47.40	47.40	-0.06%	-
Jul 16, 2026	47.43	47.43	47.43	47.43	47.43	-0.82%	-
Jul 15, 2026	47.82	47.82	47.82	47.82	47.82	-3.45%	-
Jul 14, 2026	49.53	49.53	49.53	49.53	49.53	-1.84%	-
Jul 13, 2026	50.46	50.46	50.46	50.46	50.46	-1.83%	-