FRA:IVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	31.84	31.84	31.84	31.84	31.84	-2.54%	-
Apr 1, 2026	32.67	32.67	32.67	32.67	32.67	0.71%	-
Mar 31, 2026	31.34	32.44	31.34	32.44	32.44	5.53%	40
Mar 30, 2026	30.74	30.74	30.74	30.74	30.74	-1.88%	-
Mar 27, 2026	31.33	31.33	31.33	31.33	31.33	-1.57%	-
Mar 26, 2026	31.83	31.83	31.83	31.83	31.83	2.51%	-
Mar 25, 2026	31.05	31.05	31.05	31.05	31.05	1.11%	-
Mar 24, 2026	30.71	30.71	30.71	30.71	30.71	0.16%	-
Mar 23, 2026	30.66	30.66	30.66	30.66	30.66	-2.11%	90
Mar 20, 2026	31.32	31.32	31.32	31.32	31.32	0.68%	-
Mar 19, 2026	31.60	31.60	31.11	31.11	31.11	-3.98%	164
Mar 18, 2026	32.35	32.40	32.35	32.40	32.40	0.31%	11
Mar 17, 2026	32.30	32.30	32.30	32.30	32.30	1.03%	-
Mar 16, 2026	31.97	31.97	31.97	31.97	31.97	0.35%	-
Mar 13, 2026	31.86	31.86	31.86	31.86	31.86	-1.61%	-
Mar 12, 2026	32.38	32.38	32.38	32.38	32.38	-1.61%	-
Mar 11, 2026	32.91	32.91	32.91	32.91	32.91	-3.29%	-
Mar 10, 2026	32.91	34.03	32.91	34.03	34.03	6.11%	270
Mar 9, 2026	32.33	32.33	31.53	32.07	32.07	-3.75%	1,217
Mar 6, 2026	33.32	33.32	33.32	33.32	33.32	-2.00%	-
Mar 5, 2026	34.00	34.00	34.00	34.00	34.00	3.31%	88
Mar 4, 2026	32.91	32.91	32.91	32.91	32.91	-1.47%	-
Mar 3, 2026	33.23	33.40	33.23	33.40	33.40	-0.65%	200
Mar 2, 2026	33.62	33.62	33.62	33.62	33.62	-2.92%	-
Feb 27, 2026	34.63	34.63	34.63	34.63	34.63	-1.84%	-
Feb 26, 2026	34.48	35.28	34.48	35.28	35.28	2.65%	200
Feb 25, 2026	34.37	34.37	34.37	34.37	34.37	1.30%	-
Feb 24, 2026	33.93	33.93	33.93	33.93	33.93	-0.09%	-
Feb 23, 2026	33.96	33.96	33.96	33.96	33.96	1.46%	-
Feb 20, 2026	33.47	33.47	33.47	33.47	33.47	-0.59%	-
Feb 19, 2026	33.67	33.67	33.67	33.67	33.67	1.02%	-
Feb 18, 2026	33.33	33.33	33.33	33.33	33.33	0.21%	-
Feb 17, 2026	33.12	33.26	33.12	33.26	33.26	0.79%	-
Feb 16, 2026	33.11	33.11	33.00	33.00	33.00	-1.05%	-
Feb 13, 2026	33.35	33.35	33.35	33.35	33.35	-1.62%	50
Feb 12, 2026	33.90	33.90	33.90	33.90	33.90	-0.67%	-
Feb 11, 2026	34.13	34.13	34.13	34.13	34.13	1.10%	-
Feb 10, 2026	33.76	33.76	33.76	33.76	33.76	0.66%	-
Feb 9, 2026	33.54	33.54	33.54	33.54	33.54	2.01%	-
Feb 6, 2026	32.88	32.88	32.88	32.88	32.88	0.21%	-
Feb 5, 2026	33.21	33.21	32.81	32.81	32.81	-0.30%	700
Feb 4, 2026	32.91	32.91	32.91	32.91	32.91	0.43%	-
Feb 3, 2026	32.77	32.77	32.77	32.77	32.77	-0.67%	-
Feb 2, 2026	31.70	32.99	31.70	32.99	32.99	2.90%	200
Jan 30, 2026	32.03	32.06	32.03	32.06	32.06	0.34%	-
Jan 29, 2026	31.95	31.95	31.95	31.95	31.95	-0.16%	-
Jan 28, 2026	32.05	32.05	32.00	32.00	32.00	-1.54%	100
Jan 27, 2026	31.58	32.50	31.58	32.50	32.50	2.14%	91
Jan 26, 2026	31.82	31.82	31.82	31.82	31.82	0.54%	-
Jan 23, 2026	31.65	31.65	31.65	31.65	31.65	0.70%	-