FRA:ISI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	62.34	62.34	62.34	62.34	-	-2.87%	-
Jun 2, 2026	64.18	64.18	64.18	64.18	64.18	-0.68%	-
Jun 1, 2026	65.30	65.30	64.62	64.62	64.62	-3.35%	81
May 29, 2026	65.92	66.86	65.92	66.86	66.86	0.88%	70
May 28, 2026	65.36	66.28	65.36	66.28	66.28	0.52%	100
May 27, 2026	64.92	65.94	64.92	65.94	65.94	1.73%	104
May 26, 2026	64.82	64.82	64.82	64.82	64.82	-	-
May 25, 2026	64.82	64.82	64.82	64.82	64.82	-0.70%	-
May 22, 2026	64.88	65.28	64.88	65.28	65.28	1.87%	8
May 21, 2026	64.08	64.08	64.08	64.08	64.08	1.30%	-
May 20, 2026	63.26	63.26	63.26	63.26	63.26	2.53%	-
May 19, 2026	61.70	61.70	61.70	61.70	61.70	-2.47%	-
May 18, 2026	63.26	63.26	63.26	63.26	63.26	-1.46%	-
May 15, 2026	64.12	64.20	64.12	64.20	64.20	-5.56%	33
May 14, 2026	65.88	67.98	65.88	67.98	67.98	5.82%	114
May 13, 2026	64.24	64.24	64.24	64.24	64.24	1.17%	-
May 12, 2026	63.50	63.50	63.50	63.50	63.50	-0.69%	-
May 11, 2026	63.94	63.94	63.94	63.94	63.94	-0.75%	-
May 8, 2026	64.42	64.42	64.42	64.42	64.42	-0.71%	-
May 7, 2026	64.88	64.88	64.88	64.88	64.88	1.72%	-
May 6, 2026	63.78	63.78	63.78	63.78	63.78	-0.69%	-
May 5, 2026	64.22	64.22	64.22	64.22	64.22	0.69%	-
May 4, 2026	63.78	63.78	63.78	63.78	63.78	0.31%	-
Apr 30, 2026	63.58	63.58	63.58	63.58	63.58	0.57%	-
Apr 29, 2026	61.04	63.22	61.04	63.22	63.22	3.13%	249
Apr 28, 2026	61.30	61.30	61.30	61.30	61.30	-1.22%	-
Apr 27, 2026	62.06	62.06	62.06	62.06	62.06	-1.68%	-
Apr 24, 2026	63.12	63.12	63.12	63.12	63.12	-0.47%	-
Apr 23, 2026	63.42	63.42	63.42	63.42	63.42	0.13%	-
Apr 22, 2026	63.34	63.34	63.34	63.34	63.34	-	-
Apr 21, 2026	63.34	63.34	63.34	63.34	63.34	-0.69%	-
Apr 20, 2026	63.78	63.78	63.78	63.78	63.78	0.54%	-
Apr 17, 2026	63.44	63.44	63.44	63.44	63.44	0.54%	-
Apr 16, 2026	64.68	64.68	63.10	63.10	63.10	-2.32%	50
Apr 15, 2026	64.60	64.60	64.60	64.60	64.60	-0.86%	-
Apr 14, 2026	63.28	65.16	63.28	65.16	65.16	2.42%	135
Apr 13, 2026	63.62	63.62	63.62	63.62	63.62	-1.97%	-
Apr 10, 2026	64.90	64.90	64.90	64.90	64.90	1.72%	-
Apr 9, 2026	63.80	63.80	63.80	63.80	63.80	0.31%	-
Apr 8, 2026	63.60	63.60	63.60	63.60	63.60	-0.38%	-
Apr 7, 2026	63.84	63.84	63.84	63.84	63.84	-0.62%	-
Apr 2, 2026	64.24	64.24	64.24	64.24	64.24	-0.53%	-
Apr 1, 2026	64.58	64.58	64.58	64.58	64.58	2.54%	-
Mar 31, 2026	62.98	62.98	62.98	62.98	62.98	1.06%	-
Mar 30, 2026	62.32	62.32	62.32	62.32	62.32	-2.93%	-
Mar 27, 2026	64.20	64.20	64.20	64.20	64.20	2.75%	-
Mar 26, 2026	62.48	62.48	62.48	62.48	62.48	4.24%	-
Mar 25, 2026	59.94	59.94	59.94	59.94	59.94	-1.38%	-
Mar 24, 2026	60.78	60.78	60.78	60.78	60.78	0.50%	-
Mar 23, 2026	60.48	60.48	60.48	60.48	60.48	-1.34%	-