FRA:IT1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	62.10	62.10	62.10	62.10	62.10	3.50%	-
Jun 1, 2026	60.00	60.00	60.00	60.00	60.00	-2.83%	-
May 29, 2026	62.45	62.45	61.75	61.75	61.75	-0.72%	-
May 28, 2026	62.15	62.20	62.15	62.20	62.20	-0.48%	-
May 27, 2026	63.35	63.75	63.35	63.75	62.50	-0.08%	-
May 26, 2026	64.75	64.75	63.80	63.80	62.55	-1.92%	-
May 25, 2026	64.35	65.05	64.35	65.05	63.77	2.68%	-
May 22, 2026	64.05	64.05	63.35	63.35	62.11	-1.09%	-
May 21, 2026	63.15	64.05	63.15	64.05	62.79	0.87%	-
May 20, 2026	63.25	63.50	63.25	63.50	62.25	-0.63%	-
May 19, 2026	63.90	63.90	63.90	63.90	62.65	-0.23%	-
May 18, 2026	63.45	64.05	63.45	64.05	62.79	-	-
May 15, 2026	63.95	64.05	63.95	64.05	62.79	-1.61%	-
May 14, 2026	65.10	65.10	65.10	65.10	63.82	4.92%	-
May 13, 2026	62.05	62.05	62.05	62.05	60.83	-1.51%	-
May 12, 2026	57.55	63.00	57.55	63.00	61.76	10.53%	125
May 11, 2026	57.35	57.35	57.00	57.00	55.88	-0.96%	-
May 8, 2026	57.70	57.70	55.20	57.55	56.42	-2.62%	150
May 7, 2026	59.10	59.10	59.10	59.10	57.94	-	-
May 6, 2026	59.10	59.10	59.10	59.10	57.94	0.85%	-
May 5, 2026	53.75	65.10	53.75	58.60	57.45	9.33%	140
May 4, 2026	55.10	55.10	53.60	53.60	52.55	-3.25%	-
Apr 30, 2026	55.10	55.40	55.10	55.40	54.31	3.55%	-
Apr 29, 2026	53.50	53.50	53.50	53.50	52.45	0.56%	-
Apr 28, 2026	54.30	54.30	53.20	53.20	52.16	-2.12%	-
Apr 27, 2026	58.70	58.70	54.35	54.35	53.28	-2.69%	265
Apr 24, 2026	55.85	55.85	55.85	55.85	54.75	0.18%	-
Apr 23, 2026	57.35	57.35	55.75	55.75	54.66	-3.30%	-
Apr 22, 2026	56.50	57.65	55.80	57.65	56.52	3.22%	30
Apr 21, 2026	56.45	56.45	55.85	55.85	54.75	-0.98%	-
Apr 20, 2026	56.45	56.45	56.40	56.40	55.29	-1.05%	-
Apr 17, 2026	54.80	57.00	54.80	57.00	55.88	3.26%	-
Apr 16, 2026	50.30	56.25	50.30	55.20	54.12	10.18%	231
Apr 15, 2026	49.36	50.10	49.36	50.10	49.12	1.05%	-
Apr 14, 2026	44.12	49.58	44.12	49.58	48.61	14.82%	200
Apr 13, 2026	43.18	43.18	43.18	43.18	42.33	-1.24%	-
Apr 10, 2026	43.56	43.72	43.56	43.72	42.86	0.41%	-
Apr 9, 2026	43.62	43.62	43.54	43.54	42.69	-0.73%	-
Apr 8, 2026	44.68	44.68	43.86	43.86	43.00	2.52%	-
Apr 7, 2026	43.10	43.10	42.78	42.78	41.94	-0.74%	21
Apr 2, 2026	42.10	43.10	42.10	43.10	42.25	1.13%	-
Apr 1, 2026	42.54	42.62	42.54	42.62	41.78	0.57%	-
Mar 31, 2026	42.24	42.38	42.24	42.38	41.55	1.53%	-
Mar 30, 2026	41.50	41.74	41.50	41.74	40.92	0.38%	-
Mar 27, 2026	42.72	43.34	41.58	41.58	40.76	-2.71%	302
Mar 26, 2026	42.26	42.74	42.26	42.74	41.90	0.47%	-
Mar 25, 2026	42.34	42.54	42.34	42.54	41.71	0.76%	-
Mar 24, 2026	42.18	42.22	42.18	42.22	41.39	-0.24%	-
Mar 23, 2026	41.32	42.32	41.32	42.32	41.49	2.07%	-
Mar 20, 2026	41.46	41.46	41.46	41.46	40.65	-0.34%	-