FRA:IT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 22, 2026	56.50	57.65	55.80	57.65	57.65	3.22%	30
Apr 21, 2026	56.45	56.45	55.85	55.85	55.85	-0.98%	-
Apr 20, 2026	56.45	56.45	56.40	56.40	56.40	-1.05%	-
Apr 17, 2026	54.80	57.00	54.80	57.00	57.00	3.26%	-
Apr 16, 2026	50.30	56.25	50.30	55.20	55.20	10.18%	231
Apr 15, 2026	49.36	50.10	49.36	50.10	50.10	1.05%	-
Apr 14, 2026	44.12	49.58	44.12	49.58	49.58	14.82%	200
Apr 13, 2026	43.18	43.18	43.18	43.18	43.18	-1.24%	-
Apr 10, 2026	43.56	43.72	43.56	43.72	43.72	0.41%	-
Apr 9, 2026	43.62	43.62	43.54	43.54	43.54	-0.73%	-
Apr 8, 2026	44.68	44.68	43.86	43.86	43.86	2.52%	-
Apr 7, 2026	43.10	43.10	42.78	42.78	42.78	-0.74%	21
Apr 2, 2026	42.10	43.10	42.10	43.10	43.10	1.13%	-
Apr 1, 2026	42.54	42.62	42.54	42.62	42.62	0.57%	-
Mar 31, 2026	42.24	42.38	42.24	42.38	42.38	1.53%	-
Mar 30, 2026	41.50	41.74	41.50	41.74	41.74	0.38%	-
Mar 27, 2026	42.72	43.34	41.58	41.58	41.58	-2.71%	302
Mar 26, 2026	42.26	42.74	42.26	42.74	42.74	0.47%	-
Mar 25, 2026	42.34	42.54	42.34	42.54	42.54	0.76%	-
Mar 24, 2026	42.18	42.22	42.18	42.22	42.22	-0.24%	-
Mar 23, 2026	41.32	42.32	41.32	42.32	42.32	2.07%	-
Mar 20, 2026	41.46	41.46	41.46	41.46	41.46	-0.34%	-
Mar 19, 2026	42.40	42.40	41.60	41.60	41.60	-2.21%	120
Mar 18, 2026	43.68	43.68	42.54	42.54	42.54	-1.71%	-
Mar 17, 2026	43.00	43.28	43.00	43.28	43.28	0.60%	-
Mar 16, 2026	43.80	43.80	43.02	43.02	43.02	-1.78%	100
Mar 13, 2026	44.54	44.54	43.80	43.80	43.80	-2.28%	-
Mar 12, 2026	44.40	45.72	44.40	44.82	44.82	-	15
Mar 11, 2026	45.14	45.14	44.82	44.82	44.82	-0.31%	-
Mar 10, 2026	45.54	45.54	44.96	44.96	44.96	-1.58%	-
Mar 9, 2026	44.98	45.68	44.98	45.68	45.68	-2.18%	-
Mar 6, 2026	46.94	46.94	46.70	46.70	46.70	-0.04%	-
Mar 5, 2026	46.58	46.72	46.58	46.72	46.72	-0.34%	-
Mar 4, 2026	45.02	46.88	45.02	46.88	46.88	3.35%	-
Mar 3, 2026	53.30	53.30	45.36	45.36	45.36	-15.69%	110
Mar 2, 2026	53.10	53.80	53.10	53.80	53.80	-0.19%	-
Feb 27, 2026	53.50	53.90	53.50	53.90	53.90	0.65%	-
Feb 26, 2026	53.20	53.55	53.20	53.55	53.55	0.47%	-
Feb 25, 2026	52.20	53.30	52.20	53.30	53.30	2.01%	-
Feb 24, 2026	51.65	52.25	51.65	52.25	52.25	1.46%	-
Feb 23, 2026	51.70	51.70	51.50	51.50	51.50	-0.87%	-
Feb 20, 2026	51.65	51.95	51.65	51.95	51.95	0.87%	-
Feb 19, 2026	51.25	51.50	51.25	51.50	51.50	0.49%	-
Feb 18, 2026	51.55	51.55	51.25	51.25	51.25	-0.29%	-
Feb 17, 2026	50.70	51.40	50.70	51.40	51.40	0.78%	-
Feb 16, 2026	51.00	51.00	51.00	51.00	51.00	-	-
Feb 13, 2026	50.55	51.00	50.55	51.00	51.00	0.89%	-
Feb 12, 2026	51.10	51.10	50.55	50.55	50.55	-1.08%	1
Feb 11, 2026	52.05	52.05	51.10	51.10	51.10	-1.83%	-
Feb 10, 2026	51.45	52.05	51.45	52.05	52.05	1.17%	-