FRA:IVSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	39.30	39.39	39.27	39.39	39.39	0.23%	1,054
Nov 12, 2026	39.31	39.47	39.30	39.30	39.30	-1.57%	718
Nov 11, 2026	39.64	39.92	39.29	39.92	39.92	2.02%	1,419
Nov 10, 2026	38.70	39.25	38.70	39.13	39.13	0.64%	38
Nov 9, 2026	39.48	39.48	38.81	38.88	38.88	-1.43%	266
Nov 6, 2026	39.10	39.45	38.40	39.45	39.45	-0.53%	786
Nov 5, 2026	40.00	40.21	39.24	39.80	39.65	0.70%	1,668
Nov 4, 2026	39.49	39.54	39.32	39.53	39.38	1.39%	272
Nov 3, 2026	38.50	39.00	38.50	38.99	38.84	1.25%	175
Nov 2, 2026	39.35	39.35	38.51	38.51	38.36	-1.52%	636
Oct 30, 2026	39.00	39.13	38.56	39.10	38.96	0.37%	1,210
Oct 29, 2026	38.30	38.96	38.30	38.96	38.81	0.91%	662
Oct 28, 2026	38.54	38.67	38.27	38.61	38.46	1.06%	2,427
Oct 27, 2026	37.90	38.20	37.46	38.20	38.06	1.77%	1,546
Oct 26, 2026	36.63	37.54	36.63	37.54	37.40	1.97%	238
Oct 23, 2026	37.02	37.02	36.78	36.81	36.68	-0.75%	1,147
Oct 22, 2026	37.36	37.36	36.91	37.09	36.95	-3.11%	1,374
Oct 21, 2026	37.15	38.28	37.15	38.28	38.14	3.04%	505
Oct 20, 2026	37.48	37.70	37.15	37.15	37.01	-0.77%	12
Oct 19, 2026	37.61	38.57	37.31	37.44	37.30	-2.77%	1,367
Oct 16, 2026	36.70	38.51	36.70	38.51	38.36	2.54%	1,870
Oct 15, 2026	37.74	37.74	36.87	37.55	37.41	0.05%	562
Oct 14, 2026	37.00	37.53	37.00	37.53	37.39	0.63%	5
Oct 13, 2026	36.55	37.38	36.55	37.30	37.16	0.26%	240
Oct 12, 2026	37.16	37.20	36.90	37.20	37.06	0.27%	1,796
Oct 9, 2026	36.02	37.10	36.02	37.10	36.96	2.20%	339
Oct 8, 2026	36.30	36.40	36.30	36.30	36.17	0.33%	63
Oct 7, 2026	36.15	36.55	36.15	36.18	36.05	-0.78%	203
Oct 6, 2026	35.51	36.47	35.51	36.47	36.33	1.43%	734
Oct 5, 2026	35.90	36.00	35.90	35.95	35.82	0.55%	372
Oct 2, 2026	35.11	35.79	35.11	35.76	35.62	0.85%	1,230
Oct 1, 2026	35.43	35.60	35.30	35.46	35.33	-1.28%	44
Sep 30, 2026	35.61	36.31	35.61	35.92	35.78	-0.76%	4,091
Sep 29, 2026	35.62	36.19	35.62	36.19	36.06	-0.37%	2,460
Sep 28, 2026	36.02	36.46	36.02	36.33	36.19	-0.57%	884
Sep 25, 2026	35.88	36.66	35.88	36.54	36.40	0.95%	210
Sep 24, 2026	35.87	36.38	35.87	36.19	36.06	-0.28%	2,848
Sep 23, 2026	36.00	36.29	36.00	36.29	36.16	0.14%	-
Sep 22, 2026	35.75	36.51	35.75	36.24	36.11	-1.06%	71
Sep 21, 2026	36.17	36.63	36.10	36.63	36.50	2.33%	179
Sep 18, 2026	35.71	36.14	35.71	35.80	35.66	-0.67%	180
Sep 17, 2026	35.91	36.05	35.91	36.04	35.90	0.66%	917
Sep 16, 2026	35.20	35.80	35.20	35.80	35.67	1.03%	418
Sep 15, 2026	35.53	35.53	34.80	35.44	35.31	0.10%	2,769
Sep 14, 2026	36.11	36.11	35.40	35.40	35.27	-1.38%	2,675
Sep 11, 2026	35.83	35.96	35.83	35.90	35.76	0.21%	136
Sep 10, 2026	36.24	36.39	35.82	35.82	35.69	0.76%	402
Sep 9, 2026	36.24	36.58	35.55	35.55	35.42	-2.09%	180
Sep 8, 2026	36.49	36.49	36.31	36.31	36.18	-0.52%	1
Sep 7, 2026	36.50	36.98	36.50	36.50	36.37	-1.07%	523