FRA:IVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	36.00	36.36	36.00	36.36	36.36	-0.85%	210
Oct 22, 2026	36.67	36.67	36.67	36.67	36.67	-0.41%	-
Oct 21, 2026	36.27	36.82	36.27	36.82	36.82	-	50
Oct 20, 2026	36.82	36.82	36.82	36.82	36.82	-0.22%	-
Oct 19, 2026	37.13	37.13	36.90	36.90	36.90	0.71%	9
Oct 16, 2026	36.10	36.64	36.10	36.64	36.64	0.80%	250
Oct 15, 2026	36.35	36.35	36.35	36.35	36.35	0.36%	-
Oct 14, 2026	36.32	36.32	36.22	36.22	36.22	-0.49%	500
Oct 13, 2026	36.40	36.40	36.40	36.40	36.40	0.05%	3
Oct 12, 2026	36.38	36.38	36.38	36.38	36.38	2.86%	20
Oct 9, 2026	35.37	35.37	35.37	35.37	35.37	0.34%	-
Oct 8, 2026	35.68	35.68	35.25	35.25	35.25	-0.98%	52
Oct 7, 2026	35.54	35.60	35.54	35.60	35.60	1.92%	60
Oct 6, 2026	34.93	34.93	34.93	34.93	34.93	-0.17%	-
Oct 5, 2026	34.99	34.99	34.99	34.99	34.99	1.10%	-
Oct 2, 2026	34.61	34.61	34.61	34.61	34.61	-0.72%	-
Oct 1, 2026	34.86	34.86	34.86	34.86	34.86	-0.63%	-
Sep 30, 2026	35.08	35.08	35.08	35.08	35.08	-0.11%	-
Sep 29, 2026	35.12	35.12	35.12	35.12	35.12	-1.07%	-
Sep 28, 2026	35.50	35.50	35.50	35.50	35.50	-2.34%	-
Sep 25, 2026	35.35	36.35	35.35	36.35	36.35	1.54%	22
Sep 24, 2026	35.32	35.80	35.32	35.80	35.80	0.85%	50
Sep 23, 2026	35.50	35.50	35.50	35.50	35.50	-1.77%	-
Sep 22, 2026	36.14	36.14	36.14	36.14	36.14	0.53%	10
Sep 21, 2026	35.33	35.95	35.33	35.95	35.95	1.73%	700
Sep 18, 2026	35.34	35.34	35.34	35.34	35.34	-2.43%	-
Sep 17, 2026	35.00	36.22	35.00	36.22	36.22	4.35%	13
Sep 16, 2026	34.71	34.71	34.71	34.71	34.71	-0.12%	-
Sep 15, 2026	34.81	34.81	34.75	34.75	34.75	-1.22%	25
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