FRA:ITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	34.10	34.37	34.10	34.37	34.37	0.44%	130
Oct 22, 2026	34.15	34.22	34.15	34.22	34.22	1.06%	30
Oct 21, 2026	33.86	33.86	33.86	33.86	33.86	-0.12%	-
Oct 20, 2026	33.40	33.90	33.40	33.90	33.90	1.50%	585
Oct 19, 2026	33.76	33.76	33.38	33.40	33.40	-0.45%	1,404
Oct 16, 2026	33.55	33.55	33.55	33.55	33.55	-1.15%	-
Oct 15, 2026	33.94	33.94	33.94	33.94	33.94	3.32%	-
Oct 14, 2026	32.39	32.85	32.39	32.85	32.85	2.27%	75
Oct 13, 2026	31.78	32.12	31.78	32.12	32.12	0.50%	490
Oct 12, 2026	31.96	31.96	31.96	31.96	31.96	1.27%	110
Oct 9, 2026	31.25	31.56	31.25	31.56	31.56	1.68%	490
Oct 8, 2026	30.34	31.04	30.34	31.04	31.04	6.37%	430
Oct 7, 2026	29.52	29.52	29.18	29.18	29.18	0.03%	975
Oct 6, 2026	29.09	29.38	29.09	29.17	29.17	0.41%	495
Oct 5, 2026	28.97	29.14	28.88	29.05	29.05	0.59%	1,703
Oct 2, 2026	28.63	28.88	28.63	28.88	28.88	0.59%	420
Oct 1, 2026	28.58	28.71	28.58	28.71	28.71	-1.03%	37
Sep 30, 2026	28.94	29.01	28.94	29.01	29.01	1.54%	400
Sep 29, 2026	28.66	28.73	28.57	28.57	28.57	-0.83%	236
Sep 28, 2026	28.73	28.82	28.73	28.81	28.81	0.91%	103
Sep 25, 2026	28.70	28.82	28.54	28.55	28.55	-0.70%	993
Sep 24, 2026	28.89	28.89	28.74	28.75	28.75	-	1,723
Sep 23, 2026	28.75	28.75	28.75	28.75	28.75	-1.27%	-
Sep 22, 2026	29.12	29.12	29.12	29.12	29.12	0.28%	-
Sep 21, 2026	29.11	29.11	29.04	29.04	29.04	-0.10%	300
Sep 18, 2026	29.08	29.15	29.07	29.07	29.07	-1.29%	15
Sep 17, 2026	29.45	29.45	29.45	29.45	29.45	0.75%	-
Sep 16, 2026	29.23	29.23	29.23	29.23	29.23	-1.78%	-
Sep 15, 2026	29.76	29.76	29.76	29.76	29.76	-0.47%	-
Sep 14, 2026	29.43	29.90	29.37	29.90	29.90	2.78%	376
Sep 11, 2026	29.05	29.09	29.04	29.09	29.09	0.94%	230
Sep 10, 2026	28.43	28.82	28.43	28.82	28.82	1.41%	60
Sep 9, 2026	28.89	28.89	28.42	28.42	28.42	-1.66%	150
Sep 8, 2026	29.03	29.08	28.87	28.90	28.90	-0.24%	1,462
Sep 7, 2026	28.91	28.97	28.91	28.97	28.97	-0.38%	118
Sep 4, 2026	29.06	29.08	29.06	29.08	29.08	-0.62%	459
Sep 3, 2026	29.44	29.45	28.83	29.26	29.26	-0.65%	1,450
Sep 2, 2026	29.57	29.57	29.45	29.45	29.45	-1.17%	-
Sep 1, 2026	29.71	29.82	29.65	29.80	29.80	0.88%	700
Aug 31, 2026	29.61	29.64	29.54	29.54	29.54	0.34%	158
Aug 28, 2026	29.64	29.64	29.44	29.44	29.44	-0.41%	176
Aug 27, 2026	29.51	29.56	29.51	29.56	29.56	-1.43%	200
Aug 26, 2026	29.50	29.99	29.50	29.99	29.99	1.52%	106
Aug 25, 2026	29.54	29.78	29.54	29.54	29.54	0.96%	2,700
Aug 24, 2026	29.68	29.68	29.26	29.26	29.26	-0.07%	945
Aug 21, 2026	29.58	29.58	29.28	29.28	29.28	-2.04%	233
Aug 20, 2026	29.20	29.89	29.20	29.89	29.89	1.28%	130
Aug 19, 2026	30.39	30.39	30.00	30.00	29.51	-1.19%	250
Aug 18, 2026	30.30	30.36	30.08	30.36	29.87	0.13%	395
Aug 17, 2026	30.80	30.80	30.32	30.32	29.83	-2.04%	2,438