FRA:IVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	34.43	34.43	34.43	34.43	34.43	-0.40%	-
Jun 1, 2026	34.57	34.57	34.57	34.57	34.57	0.14%	-
May 29, 2026	34.52	34.52	34.52	34.52	34.52	-0.69%	-
May 28, 2026	34.76	34.76	34.76	34.76	34.76	-	-
May 27, 2026	34.76	34.76	34.76	34.76	34.76	-0.69%	30
May 26, 2026	34.87	35.00	34.87	35.00	35.00	1.24%	30
May 25, 2026	34.57	34.57	34.57	34.57	34.57	1.59%	-
May 22, 2026	34.03	34.03	34.03	34.03	34.03	1.31%	-
May 21, 2026	33.59	33.59	33.59	33.59	33.59	1.66%	-
May 20, 2026	33.04	33.04	33.04	33.04	33.04	0.12%	-
May 19, 2026	32.82	33.00	32.82	33.00	33.00	-1.55%	200
May 18, 2026	32.64	33.52	32.64	33.52	33.52	2.26%	85
May 15, 2026	32.78	32.78	32.78	32.78	32.78	-1.35%	-
May 14, 2026	33.23	33.23	33.23	33.23	33.23	-1.16%	-
May 13, 2026	32.80	33.62	32.80	33.62	33.62	3.16%	100
May 12, 2026	32.59	32.59	32.59	32.59	32.59	-4.82%	-
May 11, 2026	32.81	34.24	32.81	34.24	34.24	0.53%	700
May 8, 2026	33.33	34.06	33.33	34.06	34.06	1.06%	30
May 7, 2026	34.07	34.07	34.07	34.07	33.70	1.58%	-
May 6, 2026	33.54	33.54	33.54	33.54	33.18	-1.35%	-
May 5, 2026	32.82	34.00	32.82	34.00	33.63	-0.61%	30
May 4, 2026	34.21	34.21	34.21	34.21	33.84	2.95%	-
Apr 30, 2026	33.23	33.23	33.23	33.23	32.87	-1.34%	-
Apr 29, 2026	33.68	33.68	33.68	33.68	33.32	-0.94%	-
Apr 28, 2026	34.00	34.00	34.00	34.00	33.63	-0.03%	140
Apr 27, 2026	34.00	34.01	34.00	34.01	33.64	-0.09%	30
Apr 24, 2026	34.04	34.04	34.04	34.04	33.67	-0.90%	-
Apr 23, 2026	34.35	34.35	34.35	34.35	33.98	-1.04%	-
Apr 22, 2026	34.71	34.71	34.71	34.71	34.33	-3.74%	-
Apr 21, 2026	34.94	36.06	34.94	36.06	35.67	4.80%	100
Apr 20, 2026	34.41	34.41	34.41	34.41	34.04	0.50%	-
Apr 17, 2026	34.24	34.24	34.24	34.24	33.87	-1.64%	-
Apr 16, 2026	34.81	34.81	34.81	34.81	34.43	-0.60%	60
Apr 15, 2026	34.17	35.02	34.17	35.02	34.64	2.94%	200
Apr 14, 2026	34.02	34.02	34.02	34.02	33.65	2.01%	-
Apr 13, 2026	33.35	33.35	33.35	33.35	32.99	0.33%	-
Apr 10, 2026	33.24	33.24	33.24	33.24	32.88	-0.69%	-
Apr 9, 2026	33.47	33.47	33.47	33.47	33.11	1.67%	-
Apr 8, 2026	32.92	32.92	32.92	32.92	32.56	2.78%	-
Apr 7, 2026	32.03	32.03	32.03	32.03	31.68	0.60%	-
Apr 2, 2026	31.84	31.84	31.84	31.84	31.50	-2.54%	-
Apr 1, 2026	32.67	32.67	32.67	32.67	32.32	0.71%	-
Mar 31, 2026	31.34	32.44	31.34	32.44	32.09	5.53%	40
Mar 30, 2026	30.74	30.74	30.74	30.74	30.41	-1.88%	-
Mar 27, 2026	31.33	31.33	31.33	31.33	30.99	-1.57%	-
Mar 26, 2026	31.83	31.83	31.83	31.83	31.49	2.51%	-
Mar 25, 2026	31.05	31.05	31.05	31.05	30.71	1.11%	-
Mar 24, 2026	30.71	30.71	30.71	30.71	30.38	0.16%	-
Mar 23, 2026	30.66	30.66	30.66	30.66	30.33	-2.11%	90
Mar 20, 2026	31.32	31.32	31.32	31.32	30.98	0.68%	-