FRA:IXD1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 16, 2026	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
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