FRA:ITB Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	29.50	29.99	29.50	29.99	-	1.52%	-
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
Aug 14, 2026	30.93	30.95	30.93	30.95	30.45	0.39%	-
Aug 13, 2026	30.57	30.85	30.50	30.83	30.33	0.23%	483
Aug 12, 2026	30.93	30.93	30.76	30.76	30.26	-0.61%	2,666
Aug 11, 2026	31.52	31.52	30.85	30.95	30.45	-3.58%	2,375
Aug 10, 2026	32.28	32.28	30.82	32.10	31.58	-1.38%	115
Aug 7, 2026	32.40	32.55	32.40	32.55	32.02	1.37%	752
Aug 6, 2026	32.23	32.31	32.11	32.11	31.59	-	135
Aug 5, 2026	32.10	32.28	32.10	32.11	31.59	-1.08%	290
Aug 4, 2026	32.46	32.46	32.46	32.46	31.93	-0.55%	-
Aug 3, 2026	32.99	32.99	32.61	32.64	32.11	-1.83%	1,095
Jul 31, 2026	33.25	33.25	33.25	33.25	32.71	-2.21%	-
Jul 30, 2026	34.00	34.00	34.00	34.00	33.45	0.35%	-
Jul 29, 2026	33.88	33.88	33.88	33.88	33.33	0.80%	-
Jul 28, 2026	33.61	33.61	33.61	33.61	33.06	1.85%	-
Jul 27, 2026	32.99	33.00	32.99	33.00	32.46	0.43%	350
Jul 24, 2026	32.86	32.86	32.86	32.86	32.33	-0.81%	-
Jul 23, 2026	33.13	33.13	33.13	33.13	32.59	-0.09%	-
Jul 22, 2026	33.16	33.16	33.16	33.16	32.62	-0.09%	1
Jul 21, 2026	33.19	33.19	33.19	33.19	32.65	-0.63%	200
Jul 20, 2026	33.58	33.59	33.40	33.40	32.86	-1.30%	1,240
Jul 17, 2026	33.72	33.84	33.72	33.84	33.29	2.95%	51
Jul 16, 2026	32.17	32.87	32.17	32.87	32.34	3.72%	97
Jul 15, 2026	31.69	31.69	31.69	31.69	31.18	1.08%	-
Jul 14, 2026	31.46	31.46	31.16	31.35	30.84	-0.48%	305
Jul 13, 2026	32.25	32.25	31.50	31.50	30.99	-1.56%	802
Jul 10, 2026	32.42	32.42	32.00	32.00	31.48	-0.84%	20
Jul 9, 2026	32.37	32.37	32.27	32.27	31.75	-0.77%	101
Jul 8, 2026	32.25	32.52	32.25	32.52	31.99	-0.40%	165
Jul 7, 2026	32.64	32.65	32.64	32.65	32.12	0.49%	60
Jul 6, 2026	33.05	33.05	32.49	32.49	31.96	-1.13%	341
Jul 3, 2026	32.86	32.86	32.86	32.86	32.33	1.73%	-
Jul 2, 2026	32.30	32.30	32.30	32.30	31.78	0.03%	-
Jul 1, 2026	32.00	32.33	31.97	32.29	31.77	-1.10%	747
Jun 30, 2026	32.27	32.65	32.27	32.65	32.12	1.11%	100
Jun 29, 2026	32.00	32.42	31.90	32.29	31.77	1.73%	1,050
Jun 26, 2026	31.74	31.74	31.74	31.74	31.23	-1.40%	-
Jun 25, 2026	32.19	32.19	32.19	32.19	31.67	-0.86%	150
Jun 24, 2026	32.00	32.50	32.00	32.47	31.94	0.87%	517
Jun 23, 2026	31.87	32.19	31.87	32.19	31.67	1.71%	500
Jun 22, 2026	31.48	31.65	31.48	31.65	31.14	-	17
Jun 19, 2026	31.93	31.93	31.65	31.65	31.14	-0.69%	1,290
Jun 18, 2026	32.00	32.00	31.87	31.87	31.35	-1.30%	11