FRA:IVSD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 14, 2026	36.11	36.11	35.40	35.40	35.40	-1.38%	2,675
Sep 11, 2026	35.83	35.96	35.83	35.90	35.90	0.21%	136
Sep 10, 2026	36.24	36.39	35.82	35.82	35.82	0.76%	402
Sep 9, 2026	36.24	36.58	35.55	35.55	35.55	-2.09%	180
Sep 8, 2026	36.49	36.49	36.31	36.31	36.31	-0.52%	1
Sep 7, 2026	36.50	36.98	36.50	36.50	36.50	-1.07%	523
Sep 4, 2026	36.69	37.69	36.69	36.90	36.90	-1.74%	1,013
Sep 3, 2026	36.11	37.55	36.11	37.55	37.55	1.54%	1,754
Sep 2, 2026	36.55	36.98	36.30	36.98	36.98	1.32%	224
Sep 1, 2026	37.25	37.25	36.50	36.50	36.50	-1.43%	581
Aug 31, 2026	37.51	37.51	37.03	37.03	37.03	-1.27%	534
Aug 28, 2026	37.03	37.76	37.03	37.51	37.51	0.54%	454
Aug 27, 2026	37.73	37.73	37.31	37.31	37.31	-0.52%	7,039
Aug 26, 2026	37.26	37.66	37.26	37.50	37.50	-0.03%	1,522
Aug 25, 2026	36.88	37.52	36.88	37.51	37.51	0.70%	821
Aug 24, 2026	37.70	37.70	37.14	37.25	37.25	-0.69%	1,532
Aug 21, 2026	37.43	37.51	37.10	37.51	37.51	1.11%	650
Aug 20, 2026	37.50	37.50	36.99	37.10	37.10	-0.80%	494
Aug 19, 2026	37.40	37.40	37.40	37.40	37.40	-	131
Aug 18, 2026	37.65	37.65	37.07	37.40	37.40	0.11%	2,241
Aug 17, 2026	37.80	37.80	37.32	37.36	37.36	-0.77%	1,103
Aug 14, 2026	37.24	37.67	37.24	37.65	37.65	-0.46%	49
Aug 13, 2026	37.47	38.01	37.47	37.83	37.83	-0.53%	89
Aug 12, 2026	37.77	38.03	37.77	38.03	38.03	-1.03%	5
Aug 11, 2026	38.21	38.50	38.21	38.42	38.42	-0.34%	101
Aug 10, 2026	39.04	39.04	38.49	38.55	38.55	-1.07%	538
Aug 7, 2026	38.71	38.97	38.71	38.97	38.97	0.30%	624
Aug 6, 2026	38.68	39.00	38.68	38.85	38.85	0.28%	416
Aug 5, 2026	38.89	38.89	38.33	38.74	38.74	-0.74%	289
Aug 4, 2026	38.16	39.03	38.14	39.03	39.03	1.64%	365
Aug 3, 2026	38.18	38.40	37.59	38.40	38.40	2.10%	2,253
Jul 31, 2026	37.20	37.67	37.20	37.61	37.61	1.32%	797
Jul 30, 2026	36.42	37.12	36.42	37.12	37.12	-0.08%	23
Jul 29, 2026	36.57	37.17	36.57	37.15	37.15	0.13%	213
Jul 28, 2026	36.40	37.10	36.40	37.10	37.10	0.27%	2,982
Jul 27, 2026	36.22	37.21	36.22	37.00	37.00	1.26%	378
Jul 24, 2026	36.11	36.54	36.11	36.54	36.54	2.11%	129
Jul 23, 2026	35.98	36.12	35.79	35.79	35.79	-2.96%	81
Jul 22, 2026	35.62	36.88	35.62	36.88	36.88	4.61%	2,913
Jul 21, 2026	35.64	35.64	35.25	35.25	35.25	-1.74%	180
Jul 20, 2026	36.32	36.32	35.88	35.88	35.88	0.32%	305
Jul 17, 2026	35.09	35.76	35.09	35.76	35.76	0.46%	1,552
Jul 16, 2026	35.70	35.70	35.55	35.60	35.60	-0.04%	1,045
Jul 15, 2026	35.43	35.69	35.43	35.61	35.61	0.54%	780
Jul 14, 2026	35.25	35.42	35.13	35.42	35.42	0.25%	23
Jul 13, 2026	35.33	35.53	35.33	35.33	35.33	-1.56%	245
Jul 10, 2026	35.61	35.97	35.61	35.89	35.89	1.23%	485
Jul 9, 2026	35.59	35.59	35.37	35.46	35.46	-0.31%	471
Jul 8, 2026	36.00	36.39	35.16	35.57	35.57	-2.15%	626
Jul 7, 2026	36.99	36.99	36.10	36.35	36.35	-0.79%	790