FRA:IXD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 5, 2026	57.98	58.82	57.98	58.64	58.64	0.96%	253
Aug 4, 2026	57.46	58.08	57.22	58.08	58.08	0.03%	2,775
Aug 3, 2026	56.76	58.06	56.76	58.06	58.06	2.33%	1
Jul 31, 2026	57.18	57.38	56.74	56.74	56.74	1.03%	1,665
Jul 30, 2026	56.16	56.16	56.16	56.16	56.16	0.83%	-
Jul 29, 2026	56.68	57.00	55.42	55.70	55.70	-1.62%	1,083
Jul 28, 2026	55.20	56.62	55.20	56.62	56.62	1.07%	2,059
Jul 27, 2026	56.00	56.02	56.00	56.02	56.02	3.89%	1,665
Jul 24, 2026	53.58	53.92	53.58	53.92	53.92	-1.03%	496
Jul 23, 2026	54.20	54.48	54.20	54.48	54.48	0.26%	80
Jul 22, 2026	53.82	54.34	53.82	54.34	54.34	-0.07%	1,500
Jul 21, 2026	53.16	54.38	53.16	54.38	54.38	2.29%	267
Jul 20, 2026	53.46	53.74	53.16	53.16	53.16	-0.89%	1,204
Jul 17, 2026	53.30	53.98	53.30	53.64	53.64	-0.30%	2,352
Jul 16, 2026	53.80	53.80	53.80	53.80	53.80	1.20%	-
Jul 15, 2026	53.44	53.44	53.16	53.16	53.16	0.04%	336
Jul 14, 2026	54.36	54.36	53.14	53.14	53.14	-3.52%	734
Jul 13, 2026	55.10	55.10	55.08	55.08	55.08	-0.61%	73
Jul 10, 2026	55.12	55.70	55.12	55.42	55.42	0.29%	800
Jul 9, 2026	54.08	55.26	54.08	55.26	55.26	-0.22%	1,337
Jul 8, 2026	56.14	56.14	55.38	55.38	55.38	-2.36%	322
Jul 7, 2026	55.54	56.72	55.54	56.72	56.72	-0.25%	600
Jul 6, 2026	56.90	57.16	56.86	56.86	56.86	0.42%	2,021
Jul 3, 2026	56.62	56.62	56.62	56.62	56.62	0.46%	215
Jul 2, 2026	55.46	56.36	55.46	56.36	56.36	2.81%	200
Jul 1, 2026	54.84	54.96	54.82	54.82	54.82	-0.33%	95
Jun 30, 2026	55.32	55.64	55.00	55.00	55.00	-1.43%	1,033
Jun 29, 2026	55.72	55.80	55.72	55.80	55.80	-0.07%	720
Jun 26, 2026	56.70	56.70	55.84	55.84	55.84	-1.69%	20
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