FRA:IVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	35.18	35.18	35.18	35.18	35.18	-0.28%	-
Sep 11, 2026	35.28	35.28	35.28	35.28	35.28	-0.87%	-
Sep 10, 2026	35.59	35.59	35.59	35.59	35.59	-1.03%	-
Sep 9, 2026	35.96	35.96	35.96	35.96	35.96	0.53%	-
Sep 8, 2026	35.77	35.77	35.77	35.77	35.77	-0.78%	-
Sep 7, 2026	36.05	36.05	36.05	36.05	36.05	-0.80%	-
Sep 4, 2026	36.34	36.34	36.34	36.34	36.34	-1.76%	-
Sep 3, 2026	36.39	36.99	36.39	36.99	36.99	1.26%	164
Sep 2, 2026	36.58	36.65	36.53	36.53	36.53	0.08%	418
Sep 1, 2026	36.47	36.50	36.47	36.50	36.50	0.36%	100
Aug 31, 2026	36.77	37.48	36.37	36.37	36.37	-0.57%	565
Aug 28, 2026	36.58	36.58	36.58	36.58	36.58	0.11%	-
Aug 27, 2026	36.54	36.54	36.54	36.54	36.54	-2.92%	-
Aug 26, 2026	36.86	37.64	36.86	37.64	37.64	2.98%	100
Aug 25, 2026	36.55	36.55	36.55	36.55	36.55	-2.22%	-
Aug 24, 2026	36.62	37.38	36.62	37.38	37.38	2.78%	15
Aug 21, 2026	36.37	36.37	36.37	36.37	36.37	-2.10%	1
Aug 20, 2026	37.15	37.15	37.15	37.15	37.15	1.73%	1
Aug 19, 2026	36.52	36.52	36.52	36.52	36.52	-1.85%	-
Aug 18, 2026	36.59	37.21	36.59	37.21	37.21	0.30%	100
Aug 17, 2026	37.10	37.10	37.10	37.10	37.10	-1.51%	200
Aug 14, 2026	36.66	37.67	36.66	37.67	37.67	2.45%	27
Aug 13, 2026	36.90	36.90	36.77	36.77	36.77	-1.08%	40
Aug 12, 2026	37.17	37.17	37.17	37.17	37.17	-0.99%	-
Aug 11, 2026	37.54	37.54	37.54	37.54	37.54	-2.37%	30
Aug 10, 2026	38.45	38.45	38.45	38.45	38.45	2.67%	30
Aug 7, 2026	37.45	37.45	37.45	37.45	37.45	-3.30%	-
Aug 6, 2026	37.41	38.74	37.41	38.73	38.73	0.18%	103
Aug 5, 2026	37.34	38.66	37.34	38.66	38.66	3.65%	60
Aug 4, 2026	36.89	38.19	36.89	37.30	37.30	1.47%	16
Aug 3, 2026	36.76	36.76	36.76	36.76	36.76	1.32%	-
Jul 31, 2026	36.28	36.28	36.28	36.28	36.28	0.97%	-
Jul 30, 2026	35.93	35.93	35.93	35.93	35.93	0.03%	-
Jul 29, 2026	35.92	35.92	35.92	35.92	35.92	0.64%	-
Jul 28, 2026	35.69	35.69	35.69	35.69	35.69	-0.14%	-
Jul 27, 2026	35.47	35.74	35.47	35.74	35.74	0.68%	14
Jul 24, 2026	34.74	35.50	34.74	35.50	35.50	0.71%	14
Jul 23, 2026	35.25	35.25	35.25	35.25	35.25	-0.70%	-
Jul 22, 2026	34.83	35.50	34.83	35.50	35.50	1.23%	395
Jul 21, 2026	35.07	35.07	35.07	35.07	35.07	1.27%	-
Jul 20, 2026	34.63	34.63	34.63	34.63	34.63	0.12%	-
Jul 17, 2026	34.59	34.59	34.59	34.59	34.59	-0.72%	-
Jul 16, 2026	34.84	34.84	34.84	34.84	34.84	-1.75%	-
Jul 15, 2026	34.95	35.46	34.95	35.46	35.46	2.40%	50
Jul 14, 2026	34.63	34.63	34.63	34.63	34.63	-2.34%	-
Jul 13, 2026	35.46	35.46	35.46	35.46	35.46	-0.37%	2
Jul 10, 2026	35.15	35.59	35.15	35.59	35.59	2.51%	70
Jul 9, 2026	34.72	34.72	34.72	34.72	34.72	-1.34%	-
Jul 8, 2026	35.19	35.19	35.19	35.19	35.19	-2.28%	-
Jul 7, 2026	35.72	36.01	35.03	36.01	36.01	-1.67%	115