FRA:IXD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 9, 2026	56.78	56.78	56.20	56.20	56.20	-0.88%	922
Jan 8, 2026	56.56	57.60	56.56	56.70	56.70	-0.74%	5,160
Jan 7, 2026	56.78	57.64	56.78	57.12	57.12	0.28%	985
Jan 6, 2026	56.08	56.96	55.68	56.96	56.96	2.08%	32
Jan 5, 2026	57.04	57.16	55.70	55.80	55.80	-0.96%	3,266
Jan 2, 2026	55.90	56.34	55.90	56.34	56.34	0.14%	70
Dec 30, 2025	56.16	56.26	56.16	56.26	56.26	-0.42%	11
Dec 29, 2025	56.10	56.50	56.10	56.50	56.50	0.71%	1,514
Dec 23, 2025	55.80	56.22	55.80	56.10	56.10	-0.11%	563
Dec 22, 2025	55.32	56.16	55.32	56.16	56.16	-	1,193
Dec 19, 2025	55.98	56.16	55.98	56.16	56.16	0.54%	4
Dec 18, 2025	54.74	55.88	54.74	55.86	55.86	2.31%	1,858
Dec 17, 2025	54.50	54.72	54.50	54.60	54.60	-0.15%	241
Dec 16, 2025	54.18	54.76	54.18	54.68	54.68	0.51%	239
Dec 15, 2025	56.00	56.00	54.40	54.40	54.40	-1.95%	2,912
Dec 12, 2025	55.06	55.50	55.06	55.48	55.48	0.22%	651
Dec 11, 2025	54.64	55.70	54.64	55.36	55.36	1.39%	808
Dec 10, 2025	54.24	54.60	54.24	54.60	54.60	1.71%	5,800
Dec 9, 2025	53.66	53.98	53.56	53.68	53.68	-1.00%	2,841
Dec 8, 2025	54.80	54.80	54.22	54.22	54.22	-1.24%	1,807
Dec 5, 2025	54.54	55.08	54.50	54.90	54.90	0.62%	1,282
Dec 4, 2025	53.88	54.56	53.38	54.56	54.56	1.22%	406
Dec 3, 2025	51.00	53.94	50.40	53.90	53.90	9.33%	611
Dec 2, 2025	48.99	49.30	48.99	49.30	49.30	0.88%	700
Dec 1, 2025	48.20	48.87	48.20	48.87	48.87	1.26%	2,140
Nov 28, 2025	48.00	48.27	48.00	48.26	48.26	0.19%	271
Nov 27, 2025	47.97	48.20	47.97	48.17	48.17	1.15%	465
Nov 26, 2025	47.49	47.62	47.49	47.62	47.62	1.08%	75
Nov 25, 2025	46.63	47.11	46.63	47.11	47.11	0.11%	310
Nov 24, 2025	47.06	47.06	47.06	47.06	47.06	0.60%	50
Nov 21, 2025	46.78	46.78	46.78	46.78	46.78	-1.68%	-
Nov 20, 2025	47.58	47.58	47.58	47.58	47.58	1.67%	-
Nov 19, 2025	46.54	46.80	46.54	46.80	46.80	0.82%	4
Nov 18, 2025	46.00	46.42	46.00	46.42	46.42	-2.44%	633
Nov 17, 2025	47.95	47.95	47.58	47.58	47.58	-2.46%	125
Nov 14, 2025	48.61	48.78	48.61	48.78	48.78	-1.69%	960
Nov 13, 2025	49.62	49.62	49.62	49.62	49.62	-0.88%	-
Nov 12, 2025	49.59	50.06	49.59	50.06	50.06	0.95%	413
Nov 11, 2025	48.42	49.59	48.42	49.59	49.59	2.44%	800
Nov 10, 2025	48.08	48.41	48.08	48.41	48.41	2.13%	1,306
Nov 7, 2025	47.47	47.47	47.40	47.40	47.40	-1.92%	3
Nov 6, 2025	47.71	48.33	47.71	48.33	48.33	2.83%	650
Nov 5, 2025	46.95	47.05	46.95	47.00	47.00	0.19%	930
Nov 4, 2025	46.91	46.91	46.91	46.91	46.91	-1.59%	3
Nov 3, 2025	47.67	47.67	47.67	47.67	47.67	-0.48%	-
Oct 31, 2025	47.64	47.90	47.64	47.90	47.90	0.34%	650
Oct 30, 2025	48.18	48.18	47.74	47.74	47.74	-3.73%	610
Oct 29, 2025	49.50	49.59	49.50	49.59	48.91	0.36%	396
Oct 28, 2025	49.98	50.08	49.41	49.41	48.73	-0.50%	609
Oct 27, 2025	49.56	49.86	49.51	49.66	48.98	0.77%	170