FRA:IXD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 13, 2026	48.48	48.64	48.48	48.53	-	-0.16%	-
May 12, 2026	49.67	49.67	48.61	48.61	48.61	-2.68%	1,380
May 11, 2026	51.06	51.06	49.95	49.95	49.95	-3.83%	1
May 8, 2026	52.00	52.00	51.94	51.94	51.94	-1.52%	205
May 7, 2026	52.36	52.76	52.36	52.74	52.74	0.53%	652
May 6, 2026	50.78	53.02	50.78	52.46	52.46	4.84%	735
May 5, 2026	49.14	50.12	49.14	50.04	50.04	1.19%	718
May 4, 2026	50.84	50.84	49.17	49.45	49.45	-2.20%	544
Apr 30, 2026	50.08	50.56	50.06	50.56	50.56	-0.04%	630
Apr 29, 2026	52.12	52.12	50.28	50.58	50.58	-2.73%	1,176
Apr 28, 2026	51.98	52.40	51.98	52.00	51.29	-0.57%	341
Apr 27, 2026	52.28	53.00	52.28	52.30	51.59	-0.27%	1,857
Apr 24, 2026	53.80	53.80	52.18	52.44	51.73	-2.35%	630
Apr 23, 2026	52.62	53.70	52.58	53.70	52.97	0.79%	3,852
Apr 22, 2026	53.62	53.62	53.28	53.28	52.55	-2.42%	6
Apr 21, 2026	54.04	54.82	54.04	54.60	53.86	-	1,715
Apr 20, 2026	54.14	54.60	54.14	54.60	53.86	-0.26%	1,000
Apr 17, 2026	52.82	55.16	52.82	54.74	53.99	2.89%	979
Apr 16, 2026	52.54	53.20	52.54	53.20	52.47	0.19%	17
Apr 15, 2026	52.78	53.10	52.78	53.10	52.38	0.87%	1
Apr 14, 2026	52.64	52.64	52.64	52.64	51.92	-0.30%	-
Apr 13, 2026	53.32	53.32	52.80	52.80	52.08	-1.60%	817
Apr 10, 2026	53.10	53.66	53.10	53.66	52.93	1.90%	317
Apr 9, 2026	52.76	52.76	52.60	52.66	51.94	0.27%	577
Apr 8, 2026	53.46	53.46	52.52	52.52	51.80	3.06%	410
Apr 7, 2026	50.54	51.68	50.54	50.96	50.27	1.92%	731
Apr 2, 2026	50.14	50.14	50.00	50.00	49.32	-1.73%	60
Apr 1, 2026	50.08	50.88	50.08	50.88	50.19	3.44%	495
Mar 31, 2026	49.19	49.19	49.19	49.19	48.52	0.10%	-
Mar 30, 2026	49.01	49.33	49.01	49.14	48.47	-0.22%	740
Mar 27, 2026	50.22	50.22	49.25	49.25	48.58	-2.09%	16
Mar 26, 2026	50.40	50.40	50.30	50.30	49.61	-0.51%	230
Mar 25, 2026	50.26	50.56	50.26	50.56	49.87	1.08%	765
Mar 24, 2026	50.00	50.02	50.00	50.02	49.34	-2.04%	440
Mar 23, 2026	49.01	51.06	49.01	51.06	50.36	0.12%	906
Mar 20, 2026	51.04	51.04	50.98	51.00	50.30	0.95%	1,000
Mar 19, 2026	50.86	50.90	50.52	50.52	49.83	-1.48%	4,107
Mar 18, 2026	51.80	51.92	51.28	51.28	50.58	-1.88%	2,052
Mar 17, 2026	51.64	52.26	51.50	52.26	51.55	1.28%	922
Mar 16, 2026	51.88	51.88	51.48	51.60	50.90	0.04%	426
Mar 13, 2026	52.30	52.30	51.00	51.58	50.88	-2.90%	5,412
Mar 12, 2026	52.46	53.12	52.34	53.12	52.40	0.19%	1,101
Mar 11, 2026	55.20	55.20	53.02	53.02	52.30	2.20%	40
Mar 10, 2026	51.14	51.88	51.14	51.88	51.17	1.81%	1
Mar 9, 2026	50.96	50.96	50.96	50.96	50.27	-1.85%	16
Mar 6, 2026	53.02	53.02	51.92	51.92	51.21	-3.10%	2,770
Mar 5, 2026	53.20	54.16	53.20	53.58	52.85	0.45%	1,585
Mar 4, 2026	51.04	53.34	51.04	53.34	52.61	2.30%	242
Mar 3, 2026	52.90	52.90	52.14	52.14	51.43	-4.05%	216
Mar 2, 2026	54.06	54.34	53.98	54.34	53.60	-4.50%	161