FRA:IVS Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 6, 2026	35.92	36.62	35.92	36.62	36.62	3.21%	10
Jul 3, 2026	35.48	35.48	35.48	35.48	35.48	1.57%	-
Jul 2, 2026	34.93	34.93	34.93	34.93	34.93	-3.80%	-
Jul 1, 2026	36.31	36.31	36.31	36.31	36.31	0.89%	150
Jun 30, 2026	34.94	35.99	34.94	35.99	35.99	0.87%	10
Jun 29, 2026	34.52	35.68	34.52	35.68	35.68	4.02%	100
Jun 26, 2026	35.05	35.13	34.30	34.30	34.30	-0.95%	75
Jun 25, 2026	34.63	34.63	34.63	34.63	34.63	1.23%	-
Jun 24, 2026	34.21	34.21	34.21	34.21	34.21	-2.09%	-
Jun 23, 2026	34.94	34.94	34.94	34.94	34.94	0.58%	-
Jun 22, 2026	34.74	34.74	34.74	34.74	34.74	1.14%	-
Jun 19, 2026	34.35	34.35	34.35	34.35	34.35	-0.15%	-
Jun 18, 2026	34.40	34.40	34.40	34.40	34.40	-1.71%	-
Jun 17, 2026	34.50	35.00	34.50	35.00	35.00	-	300
Jun 16, 2026	34.23	35.00	34.23	35.00	35.00	0.89%	60
Jun 15, 2026	34.54	34.69	34.54	34.69	34.69	2.12%	30
Jun 12, 2026	33.97	33.97	33.97	33.97	33.97	2.13%	-
Jun 11, 2026	33.26	33.26	33.26	33.26	33.26	-1.33%	-
Jun 10, 2026	33.71	33.71	33.71	33.71	33.71	-1.52%	-
Jun 9, 2026	34.23	34.23	34.23	34.23	34.23	2.45%	-
Jun 8, 2026	33.41	33.41	33.41	33.41	33.41	-5.19%	-
Jun 5, 2026	34.31	35.24	34.31	35.24	35.24	3.83%	146
Jun 4, 2026	33.94	33.94	33.94	33.94	33.94	-3.93%	-
Jun 3, 2026	34.56	35.33	34.56	35.33	35.33	2.61%	50
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%	-