FRA:IVSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	33.57	33.57	33.46	33.48	33.48	-0.64%	72
May 12, 2026	33.54	33.69	33.54	33.69	33.69	-1.20%	215
May 11, 2026	33.79	34.10	33.79	34.10	34.10	0.35%	720
May 8, 2026	34.10	34.10	33.82	33.98	33.98	-2.36%	478
May 7, 2026	35.29	35.29	34.80	34.80	34.43	-0.03%	92
May 6, 2026	34.28	35.19	34.28	34.81	34.44	1.98%	69
May 5, 2026	33.50	34.23	33.50	34.14	33.78	0.59%	21
May 4, 2026	35.01	35.01	33.94	33.94	33.58	-2.65%	177
Apr 30, 2026	33.61	35.03	33.61	34.86	34.49	1.87%	423
Apr 29, 2026	34.03	34.22	34.03	34.22	33.86	-0.26%	250
Apr 28, 2026	34.04	34.56	34.04	34.31	33.95	-0.58%	787
Apr 27, 2026	34.80	34.80	34.43	34.51	34.15	-0.26%	867
Apr 24, 2026	34.85	34.85	34.50	34.60	34.24	-2.01%	90
Apr 23, 2026	35.31	35.31	35.31	35.31	34.94	-0.34%	-
Apr 22, 2026	35.74	35.74	35.43	35.43	35.06	-0.78%	3,470
Apr 21, 2026	35.84	35.84	35.71	35.71	35.33	0.73%	212
Apr 20, 2026	35.28	35.50	35.28	35.45	35.08	-0.57%	180
Apr 17, 2026	34.34	35.69	34.34	35.66	35.28	3.35%	3,272
Apr 16, 2026	34.48	34.87	34.48	34.50	34.14	-2.16%	494
Apr 15, 2026	35.03	35.26	34.69	35.26	34.89	3.16%	137
Apr 14, 2026	34.72	35.00	34.18	34.18	33.82	-0.49%	517
Apr 13, 2026	34.62	34.62	33.80	34.35	33.99	-0.39%	126
Apr 10, 2026	33.55	34.49	33.55	34.49	34.12	2.16%	47
Apr 9, 2026	33.71	33.81	33.71	33.76	33.40	-1.39%	218
Apr 8, 2026	34.00	34.80	34.00	34.23	33.87	5.13%	559
Apr 7, 2026	32.79	32.98	32.56	32.56	32.22	-1.03%	158
Apr 2, 2026	32.69	32.90	32.69	32.90	32.55	-1.79%	11
Apr 1, 2026	32.77	33.66	32.77	33.50	33.15	3.41%	2,855
Mar 31, 2026	32.22	32.40	31.52	32.40	32.05	1.87%	580
Mar 30, 2026	32.05	32.40	31.65	31.80	31.46	0.52%	617
Mar 27, 2026	31.54	31.78	31.54	31.64	31.30	-0.77%	219
Mar 26, 2026	32.07	32.07	31.88	31.88	31.54	-1.38%	30
Mar 25, 2026	31.30	32.34	31.30	32.33	31.98	1.97%	175
Mar 24, 2026	31.10	31.70	31.10	31.70	31.37	1.05%	82
Mar 23, 2026	30.75	31.50	30.16	31.37	31.04	-1.09%	4,403
Mar 20, 2026	32.00	32.06	31.34	31.72	31.38	-0.09%	328
Mar 19, 2026	32.15	32.15	31.74	31.75	31.41	-0.80%	1,442
Mar 18, 2026	33.18	33.44	32.00	32.00	31.66	-3.48%	990
Mar 17, 2026	32.70	33.16	32.70	33.16	32.81	2.25%	500
Mar 16, 2026	32.27	32.92	32.27	32.43	32.08	-1.14%	1,360
Mar 13, 2026	32.63	33.01	32.63	32.80	32.45	-1.12%	1,074
Mar 12, 2026	33.25	33.25	33.10	33.17	32.82	-1.21%	133
Mar 11, 2026	33.71	33.71	33.39	33.58	33.22	-1.31%	162
Mar 10, 2026	33.34	34.02	33.34	34.02	33.66	3.93%	464
Mar 9, 2026	33.64	33.64	32.21	32.74	32.39	-1.86%	1,325
Mar 6, 2026	34.30	34.30	33.10	33.36	33.00	-2.46%	225
Mar 5, 2026	33.93	34.46	33.93	34.20	33.83	-0.29%	514
Mar 4, 2026	33.11	34.30	33.11	34.30	33.93	2.74%	206
Mar 3, 2026	34.00	34.00	33.18	33.38	33.03	-3.08%	9,689
Mar 2, 2026	34.98	34.98	34.00	34.44	34.08	-2.99%	2,072