FRA:IXD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 24, 2025	48.54	49.28	48.54	49.28	48.60	1.07%	530
Oct 23, 2025	48.35	48.76	48.35	48.76	48.09	-0.33%	660
Oct 22, 2025	48.76	48.92	48.76	48.92	48.25	0.80%	10
Oct 21, 2025	48.53	48.53	48.53	48.53	47.86	-0.78%	-
Oct 20, 2025	48.71	48.91	48.71	48.91	48.24	1.90%	1,594
Oct 17, 2025	47.46	48.00	47.46	48.00	47.34	0.06%	240
Oct 16, 2025	47.67	47.97	47.44	47.97	47.31	0.31%	5,575
Oct 15, 2025	48.15	48.15	47.82	47.82	47.16	1.18%	450
Oct 14, 2025	46.95	47.26	46.95	47.26	46.61	-0.82%	5
Oct 13, 2025	46.86	47.65	46.86	47.65	47.00	0.76%	240
Oct 10, 2025	47.09	47.29	47.09	47.29	46.64	0.04%	2
Oct 9, 2025	47.77	47.77	47.27	47.27	46.62	-3.61%	1,291
Oct 8, 2025	49.04	49.04	49.04	49.04	48.37	0.10%	350
Oct 7, 2025	48.10	49.01	48.10	48.99	48.32	0.47%	778
Oct 6, 2025	48.11	48.86	48.11	48.76	48.09	0.72%	545
Oct 3, 2025	47.57	48.41	47.57	48.41	47.75	-0.06%	76
Oct 2, 2025	47.77	48.44	47.77	48.44	47.78	1.53%	240
Oct 1, 2025	46.77	47.71	46.77	47.71	47.06	3.60%	872
Sep 30, 2025	45.43	46.05	45.43	46.05	45.42	0.57%	325
Sep 29, 2025	45.18	45.84	45.18	45.79	45.16	1.15%	201
Sep 26, 2025	44.80	45.36	44.80	45.27	44.65	1.62%	3,179
Sep 25, 2025	44.12	44.55	44.12	44.55	43.94	-0.31%	75
Sep 24, 2025	45.13	45.13	44.49	44.69	44.08	-0.20%	743
Sep 23, 2025	44.78	44.78	44.78	44.78	44.17	-	-