FRA:IVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	38.23	38.23	38.23	38.23	38.23	-0.23%	-
Nov 12, 2026	38.32	38.32	38.32	38.32	38.32	-0.83%	-
Nov 11, 2026	38.11	38.64	38.11	38.64	38.64	-0.26%	900
Nov 10, 2026	38.74	38.74	38.74	38.74	38.74	2.30%	100
Nov 9, 2026	37.87	37.87	37.87	37.87	37.87	0.11%	-
Nov 6, 2026	37.72	37.83	37.72	37.83	37.83	-3.11%	3
Nov 5, 2026	39.19	39.19	39.19	39.19	39.04	0.38%	-
Nov 4, 2026	38.53	39.04	38.53	39.04	38.89	2.28%	3
Nov 3, 2026	37.72	38.17	37.72	38.17	38.03	-0.55%	120
Nov 2, 2026	38.17	38.38	38.17	38.38	38.24	0.50%	68
Oct 30, 2026	38.03	38.19	38.03	38.19	38.05	0.03%	10
Oct 29, 2026	37.93	38.18	37.93	38.18	38.04	1.95%	2
Oct 28, 2026	37.45	37.45	37.45	37.45	37.31	0.38%	-
Oct 27, 2026	36.77	37.31	36.77	37.31	37.17	3.04%	4
Oct 26, 2026	36.21	36.21	36.21	36.21	36.08	-0.41%	-
Oct 23, 2026	36.00	36.36	36.00	36.36	36.22	-0.85%	210
Oct 22, 2026	36.67	36.67	36.67	36.67	36.53	-0.41%	-
Oct 21, 2026	36.27	36.82	36.27	36.82	36.68	-	50
Oct 20, 2026	36.82	36.82	36.82	36.82	36.68	-0.22%	-
Oct 19, 2026	37.13	37.13	36.90	36.90	36.76	0.71%	9
Oct 16, 2026	36.10	36.64	36.10	36.64	36.50	0.80%	250
Oct 15, 2026	36.35	36.35	36.35	36.35	36.21	0.36%	-
Oct 14, 2026	36.32	36.32	36.22	36.22	36.09	-0.49%	500
Oct 13, 2026	36.40	36.40	36.40	36.40	36.26	0.05%	3
Oct 12, 2026	36.38	36.38	36.38	36.38	36.24	2.86%	20
Oct 9, 2026	35.37	35.37	35.37	35.37	35.24	0.34%	-
Oct 8, 2026	35.68	35.68	35.25	35.25	35.12	-0.98%	52
Oct 7, 2026	35.54	35.60	35.54	35.60	35.47	1.92%	60
Oct 6, 2026	34.93	34.93	34.93	34.93	34.80	-0.17%	-
Oct 5, 2026	34.99	34.99	34.99	34.99	34.86	1.10%	-
Oct 2, 2026	34.61	34.61	34.61	34.61	34.48	-0.72%	-
Oct 1, 2026	34.86	34.86	34.86	34.86	34.73	-0.63%	-
Sep 30, 2026	35.08	35.08	35.08	35.08	34.95	-0.11%	-
Sep 29, 2026	35.12	35.12	35.12	35.12	34.99	-1.07%	-
Sep 28, 2026	35.50	35.50	35.50	35.50	35.37	-2.34%	-
Sep 25, 2026	35.35	36.35	35.35	36.35	36.21	1.54%	22
Sep 24, 2026	35.32	35.80	35.32	35.80	35.67	0.85%	50
Sep 23, 2026	35.50	35.50	35.50	35.50	35.37	-1.77%	-
Sep 22, 2026	36.14	36.14	36.14	36.14	36.01	0.53%	10
Sep 21, 2026	35.33	35.95	35.33	35.95	35.82	1.73%	700
Sep 18, 2026	35.34	35.34	35.34	35.34	35.21	-2.43%	-
Sep 17, 2026	35.00	36.22	35.00	36.22	36.09	4.35%	13
Sep 16, 2026	34.71	34.71	34.71	34.71	34.58	-0.12%	-
Sep 15, 2026	34.81	34.81	34.75	34.75	34.62	-1.22%	25
Sep 14, 2026	35.18	35.18	35.18	35.18	35.05	-0.28%	-
Sep 11, 2026	35.28	35.28	35.28	35.28	35.15	-0.87%	-
Sep 10, 2026	35.59	35.59	35.59	35.59	35.46	-1.03%	-
Sep 9, 2026	35.96	35.96	35.96	35.96	35.83	0.53%	-
Sep 8, 2026	35.77	35.77	35.77	35.77	35.64	-0.78%	-
Sep 7, 2026	36.05	36.05	36.05	36.05	35.92	-0.80%	-