FRA:ITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	32.75	32.91	32.64	32.64	32.64	-1.92%	1,314
May 20, 2026	33.60	33.60	33.14	33.28	32.80	-0.98%	2,665
May 19, 2026	33.24	33.61	33.24	33.61	33.12	1.76%	434
May 18, 2026	32.40	33.03	32.40	33.03	32.55	2.51%	185
May 15, 2026	33.07	33.07	32.22	32.22	31.75	-0.15%	740
May 14, 2026	32.27	32.27	32.27	32.27	31.80	-	-
May 13, 2026	32.36	32.36	32.27	32.27	31.80	0.75%	235
May 12, 2026	32.05	32.05	31.35	32.03	31.57	1.07%	250
May 11, 2026	31.78	31.78	31.69	31.69	31.23	-0.69%	600
May 8, 2026	31.92	31.92	31.82	31.91	31.45	-0.03%	315
May 7, 2026	32.36	32.41	31.92	31.92	31.46	-2.50%	255
May 6, 2026	32.57	32.74	32.57	32.74	32.27	0.55%	6
May 5, 2026	32.95	32.95	32.50	32.56	32.09	-0.46%	376
May 4, 2026	32.71	32.71	32.71	32.71	32.24	0.49%	-
Apr 30, 2026	32.03	32.55	32.03	32.55	32.08	2.07%	525
Apr 29, 2026	31.89	31.89	31.89	31.89	31.43	0.16%	127
Apr 28, 2026	31.56	31.92	31.56	31.84	31.38	0.13%	574
Apr 27, 2026	32.88	32.88	31.80	31.80	31.34	-0.31%	2,632
Apr 24, 2026	31.06	32.07	31.06	31.90	31.44	-0.31%	570
Apr 23, 2026	31.94	32.00	31.89	32.00	31.54	0.06%	51
Apr 22, 2026	31.38	31.98	31.38	31.98	31.52	1.40%	1,506
Apr 21, 2026	31.85	31.92	31.47	31.54	31.08	-1.90%	483
Apr 20, 2026	31.79	32.15	31.79	32.15	31.68	1.84%	1,450
Apr 17, 2026	32.26	32.26	31.57	31.57	31.11	-3.10%	855
Apr 16, 2026	32.35	32.59	32.35	32.58	32.11	-1.09%	1,490
Apr 15, 2026	33.32	33.32	32.70	32.94	32.46	-2.60%	470
Apr 14, 2026	35.17	35.17	33.07	33.82	33.33	-4.68%	810
Apr 13, 2026	35.00	35.58	35.00	35.48	34.97	-0.62%	101
Apr 10, 2026	35.11	35.70	35.11	35.70	35.18	0.17%	1,705
Apr 9, 2026	35.40	35.64	35.40	35.64	35.12	-1.16%	200
Apr 8, 2026	37.22	37.22	35.98	36.06	35.54	-1.31%	200
Apr 7, 2026	35.69	36.54	35.69	36.54	36.01	3.05%	300
Apr 2, 2026	35.15	35.46	35.15	35.46	34.95	1.46%	380
Apr 1, 2026	35.79	35.79	33.91	34.95	34.44	-2.35%	145
Mar 31, 2026	35.78	35.81	35.78	35.79	35.27	0.79%	330
Mar 30, 2026	35.52	35.52	35.50	35.51	35.00	0.94%	620
Mar 27, 2026	35.18	35.18	35.18	35.18	34.67	0.26%	-
Mar 26, 2026	34.77	35.09	34.77	35.09	34.58	-0.14%	278
Mar 25, 2026	35.08	35.14	35.08	35.14	34.63	1.18%	-
Mar 24, 2026	35.08	35.08	34.73	34.73	34.23	-1.25%	-
Mar 23, 2026	34.67	35.17	34.67	35.17	34.66	0.49%	829
Mar 20, 2026	35.83	35.83	35.00	35.00	34.49	-1.55%	548
Mar 19, 2026	35.80	36.07	35.55	35.55	35.04	-1.82%	1,319
Mar 18, 2026	37.49	37.49	36.21	36.21	35.69	-2.87%	839
Mar 17, 2026	37.40	37.50	37.28	37.28	36.74	-0.48%	400
Mar 16, 2026	37.15	37.60	37.15	37.46	36.92	1.99%	3,316
Mar 13, 2026	36.93	36.93	36.73	36.73	36.20	1.63%	50
Mar 12, 2026	35.92	36.14	35.92	36.14	35.62	-0.17%	1
Mar 11, 2026	36.23	36.23	36.20	36.20	35.68	-0.69%	500
Mar 10, 2026	36.47	36.47	36.45	36.45	35.92	-0.08%	175