FRA:IXD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	52.30	52.30	51.00	51.58	51.58	-2.90%	5,412
Mar 12, 2026	52.46	53.12	52.34	53.12	53.12	0.19%	1,101
Mar 11, 2026	55.20	55.20	53.02	53.02	53.02	2.20%	40
Mar 10, 2026	51.14	51.88	51.14	51.88	51.88	1.81%	1
Mar 9, 2026	50.96	50.96	50.96	50.96	50.96	-1.85%	16
Mar 6, 2026	53.02	53.02	51.92	51.92	51.92	-3.10%	2,770
Mar 5, 2026	53.20	54.16	53.20	53.58	53.58	0.45%	1,585
Mar 4, 2026	51.04	53.34	51.04	53.34	53.34	2.30%	242
Mar 3, 2026	52.90	52.90	52.14	52.14	52.14	-4.05%	216
Mar 2, 2026	54.06	54.34	53.98	54.34	54.34	-4.50%	161
Feb 27, 2026	57.38	57.38	56.90	56.90	56.90	-0.42%	486
Feb 26, 2026	56.80	57.36	56.80	57.14	57.14	0.67%	4,585
Feb 25, 2026	57.48	57.54	56.76	56.76	56.76	-1.22%	239
Feb 24, 2026	57.38	57.46	57.38	57.46	57.46	-0.07%	200
Feb 23, 2026	57.30	57.64	57.30	57.50	57.50	0.38%	12,000
Feb 20, 2026	57.86	57.86	57.28	57.28	57.28	-1.51%	788
Feb 19, 2026	57.70	58.16	57.70	58.16	58.16	0.55%	4,600
Feb 18, 2026	56.98	57.84	56.98	57.84	57.84	1.37%	750
Feb 17, 2026	56.74	57.36	56.74	57.06	57.06	0.81%	288
Feb 16, 2026	57.00	57.16	56.60	56.60	56.60	-1.32%	378
Feb 13, 2026	57.14	57.48	57.00	57.36	57.36	0.07%	3,808
Feb 12, 2026	56.94	57.38	56.94	57.32	57.32	0.74%	515
Feb 11, 2026	56.88	56.90	56.88	56.90	56.90	-0.25%	500
Feb 10, 2026	57.70	57.70	57.04	57.04	57.04	0.18%	1,004
Feb 9, 2026	57.08	57.08	56.94	56.94	56.94	0.07%	340
Feb 6, 2026	56.14	56.94	56.08	56.90	56.90	0.04%	1,230
Feb 5, 2026	56.84	57.10	56.84	56.88	56.88	0.60%	124
Feb 4, 2026	54.68	56.58	54.68	56.54	56.54	1.98%	300
Feb 3, 2026	55.44	55.44	55.44	55.44	55.44	-0.22%	-
Feb 2, 2026	53.60	55.56	53.60	55.56	55.56	1.05%	809
Jan 30, 2026	53.88	54.98	53.88	54.98	54.98	2.16%	340
Jan 29, 2026	54.06	54.52	53.82	53.82	53.82	-0.81%	880
Jan 28, 2026	54.36	54.42	54.26	54.26	54.26	0.52%	310
Jan 27, 2026	54.28	54.28	53.98	53.98	53.98	-1.06%	302
Jan 26, 2026	54.00	54.84	54.00	54.56	54.56	-0.47%	2,039
Jan 23, 2026	54.82	54.82	54.82	54.82	54.82	-0.76%	-
Jan 22, 2026	55.70	55.70	55.24	55.24	55.24	-	45
Jan 21, 2026	55.08	55.24	55.08	55.24	55.24	-0.72%	300
Jan 20, 2026	55.34	55.64	55.34	55.64	55.64	-1.07%	124
Jan 19, 2026	54.42	56.24	54.42	56.24	56.24	1.59%	2,407
Jan 16, 2026	55.40	55.88	55.36	55.36	55.36	-1.04%	53
Jan 15, 2026	56.48	56.48	55.36	55.94	55.94	-1.03%	40,778
Jan 14, 2026	57.06	57.06	56.52	56.52	56.52	-1.57%	300
Jan 13, 2026	57.16	57.66	57.16	57.42	57.42	-0.10%	976
Jan 12, 2026	55.86	57.48	55.86	57.48	57.48	2.28%	1,261
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