FRA:IXD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	55.92	56.80	55.92	56.80	56.80	2.31%	455
Jun 24, 2026	55.26	55.52	55.06	55.52	55.52	1.17%	1,316
Jun 23, 2026	55.14	55.14	54.88	54.88	54.88	-0.69%	230
Jun 22, 2026	55.46	55.58	55.22	55.26	55.26	-1.07%	737
Jun 19, 2026	55.86	55.86	55.86	55.86	55.86	-0.50%	-
Jun 18, 2026	55.76	56.30	55.76	56.14	56.14	0.07%	2,932
Jun 17, 2026	55.66	56.10	55.66	56.10	56.10	-0.53%	374
Jun 16, 2026	56.34	56.40	56.34	56.40	56.40	-0.35%	720
Jun 15, 2026	57.02	57.02	56.60	56.60	56.60	0.68%	416
Jun 12, 2026	55.82	56.70	55.82	56.22	56.22	1.04%	1,088
Jun 11, 2026	54.74	55.66	54.74	55.64	55.64	0.83%	177
Jun 10, 2026	55.64	55.64	55.18	55.18	55.18	-1.08%	117
Jun 9, 2026	54.28	55.86	54.28	55.78	55.78	1.53%	737
Jun 8, 2026	54.02	54.94	54.02	54.94	54.94	-0.87%	455
Jun 5, 2026	54.64	55.86	54.64	55.42	55.42	2.55%	894
Jun 4, 2026	54.60	54.60	54.04	54.04	54.04	-1.39%	195
Jun 3, 2026	54.52	55.66	54.52	54.80	54.80	4.38%	531
Jun 2, 2026	52.52	52.52	52.50	52.50	52.50	0.19%	57
Jun 1, 2026	53.32	53.78	52.40	52.40	52.40	-1.32%	756
May 29, 2026	53.48	53.72	53.10	53.10	53.10	-0.49%	520
May 28, 2026	52.28	53.48	52.28	53.36	53.36	1.21%	1,430
May 27, 2026	51.08	52.90	51.08	52.72	52.72	3.21%	306
May 26, 2026	51.18	51.56	51.08	51.08	51.08	-1.08%	1,240
May 25, 2026	51.04	51.64	50.92	51.64	51.64	1.18%	12
May 22, 2026	50.40	51.04	50.40	51.04	51.04	2.16%	830
May 21, 2026	50.26	50.72	49.91	49.96	49.96	-0.48%	1,623
May 20, 2026	49.57	50.20	49.57	50.20	50.20	0.48%	1
May 19, 2026	50.00	50.52	49.96	49.96	49.96	-0.72%	544
May 18, 2026	48.49	50.32	48.49	50.32	50.32	2.61%	95
May 15, 2026	49.01	49.08	48.93	49.04	49.04	-0.65%	1,077
May 14, 2026	49.36	49.36	49.36	49.36	49.36	1.71%	-
May 13, 2026	48.48	48.64	48.48	48.53	48.53	-0.16%	84
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	-1.39%	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