FRA:IXD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2025	45.18	45.84	45.18	45.79	45.79	1.15%	201
Sep 26, 2025	44.80	45.36	44.80	45.27	45.27	1.62%	3,179
Sep 25, 2025	44.12	44.55	44.12	44.55	44.55	-0.31%	75
Sep 24, 2025	45.13	45.13	44.49	44.69	44.69	-0.20%	743
Sep 23, 2025	44.78	44.78	44.78	44.78	44.78	-	-
Sep 22, 2025	46.13	46.13	44.78	44.78	44.78	-2.55%	524
Sep 19, 2025	45.83	46.11	45.83	45.95	45.95	0.04%	2,954
Sep 18, 2025	45.50	45.93	45.50	45.93	45.93	0.13%	433
Sep 17, 2025	45.30	45.87	45.30	45.87	45.87	-0.43%	355
Sep 16, 2025	46.29	46.29	46.07	46.07	46.07	-0.84%	242
Sep 15, 2025	46.46	46.46	46.46	46.46	46.46	0.89%	1,000
Sep 12, 2025	46.41	46.41	46.05	46.05	46.05	-0.63%	970
Sep 11, 2025	45.47	46.34	45.47	46.34	46.34	1.51%	1,065
Sep 10, 2025	42.31	45.65	42.31	45.65	45.65	7.01%	186
Sep 9, 2025	42.66	42.66	42.66	42.66	42.66	0.57%	-
Sep 8, 2025	41.94	42.42	41.94	42.42	42.42	-0.09%	30
Sep 5, 2025	42.46	42.46	42.46	42.46	42.46	-0.33%	-
Sep 4, 2025	42.01	42.60	42.01	42.60	42.60	2.80%	2
Sep 3, 2025	41.10	41.44	41.10	41.44	41.44	-1.12%	240
Sep 2, 2025	41.86	41.91	41.86	41.91	41.91	-0.21%	15
Sep 1, 2025	42.40	42.40	42.00	42.00	42.00	-	1,249
Aug 29, 2025	43.15	43.15	42.00	42.00	42.00	-3.89%	327
Aug 28, 2025	43.33	43.70	43.33	43.70	43.70	0.46%	365
Aug 27, 2025	43.65	43.65	43.50	43.50	43.50	0.18%	775
Aug 26, 2025	43.42	43.42	43.42	43.42	43.42	-0.87%	-
Aug 25, 2025	43.80	43.80	43.80	43.80	43.80	-0.09%	-
Aug 22, 2025	43.22	43.84	43.22	43.84	43.84	0.53%	813
Aug 21, 2025	43.61	43.61	43.61	43.61	43.61	-0.14%	-
Aug 20, 2025	43.48	43.67	43.48	43.67	43.67	0.09%	280
Aug 19, 2025	43.70	43.70	43.63	43.63	43.63	0.16%	203
Aug 18, 2025	43.27	43.56	43.27	43.56	43.56	-0.18%	2
Aug 15, 2025	43.05	43.64	43.05	43.64	43.64	1.46%	400
Aug 14, 2025	42.45	43.17	42.45	43.01	43.01	1.32%	2,106
Aug 13, 2025	42.06	42.57	42.06	42.45	42.45	-0.02%	565
Aug 12, 2025	42.01	42.46	42.01	42.46	42.46	-0.33%	25
Aug 11, 2025	42.58	42.60	42.50	42.60	42.60	-0.47%	503
Aug 8, 2025	42.47	42.80	42.42	42.80	42.80	1.37%	5,795
Aug 7, 2025	41.33	42.22	41.33	42.22	42.22	2.48%	325
Aug 6, 2025	41.20	41.20	41.20	41.20	41.20	0.10%	-
Aug 5, 2025	41.16	41.16	41.16	41.16	41.16	-0.02%	-
Aug 4, 2025	41.02	41.17	41.02	41.17	41.17	0.59%	7,806
Aug 1, 2025	41.71	41.74	40.93	40.93	40.93	-3.81%	1,023
Jul 31, 2025	42.84	42.99	42.54	42.55	42.55	-1.02%	1,977
Jul 30, 2025	43.12	43.12	42.94	42.99	42.99	-1.20%	8,775
Jul 29, 2025	43.01	43.54	43.01	43.51	43.51	0.74%	1,962
Jul 28, 2025	43.18	43.85	43.18	43.19	43.19	0.72%	14
Jul 25, 2025	42.83	42.88	42.83	42.88	42.88	-0.83%	397
Jul 24, 2025	43.12	43.24	43.12	43.24	43.24	0.96%	13
Jul 23, 2025	41.95	42.83	41.95	42.83	42.83	2.51%	25
Jul 22, 2025	41.78	41.78	41.78	41.78	41.78	-0.67%	-