FRA:IZ1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	28.80	28.80	28.80	28.80	-	3.23%	-
Jun 2, 2026	26.81	27.90	26.81	27.90	27.90	2.95%	240
Jun 1, 2026	26.19	27.60	26.19	27.10	27.10	8.40%	302
May 29, 2026	25.00	25.00	25.00	25.00	25.00	2.80%	-
May 28, 2026	24.32	24.32	24.32	24.32	24.32	0.81%	-
May 27, 2026	24.13	24.13	24.13	24.13	24.13	-1.11%	-
May 26, 2026	24.40	24.40	24.40	24.40	24.40	3.13%	25
May 25, 2026	22.59	24.20	22.59	23.66	23.66	5.20%	887
May 22, 2026	22.49	22.49	22.49	22.49	22.49	1.86%	-
May 21, 2026	22.08	22.08	22.08	22.08	22.08	4.35%	-
May 20, 2026	21.16	21.16	21.16	21.16	21.16	-2.74%	-
May 19, 2026	21.48	21.78	21.48	21.75	21.75	1.35%	575
May 18, 2026	21.46	21.46	21.46	21.46	21.46	-6.47%	-
May 15, 2026	22.95	22.95	22.95	22.95	22.95	-0.28%	-
May 14, 2026	23.01	23.01	23.01	23.01	23.01	3.51%	-
May 13, 2026	22.23	22.23	22.23	22.23	22.23	1.05%	-
May 12, 2026	21.52	22.00	21.52	22.00	22.00	0.73%	169
May 11, 2026	21.84	21.84	21.84	21.84	21.84	6.82%	-
May 8, 2026	20.45	20.45	20.45	20.45	20.45	-0.75%	-
May 7, 2026	20.59	20.60	20.59	20.60	20.60	4.96%	350
May 6, 2026	19.63	19.63	19.63	19.63	19.63	1.95%	-
May 5, 2026	19.25	19.25	19.25	19.25	19.25	-2.28%	-
May 4, 2026	20.14	20.22	19.70	19.70	19.70	-2.88%	284
Apr 30, 2026	20.29	20.29	20.29	20.29	20.29	-4.65%	300
Apr 29, 2026	21.36	21.36	21.28	21.28	21.28	-4.77%	600
Apr 28, 2026	22.34	22.34	22.34	22.34	22.34	0.59%	-
Apr 27, 2026	22.21	22.21	22.21	22.21	22.21	0.14%	-
Apr 24, 2026	23.21	23.21	22.18	22.18	22.18	-6.63%	820
Apr 23, 2026	23.76	23.76	23.76	23.76	23.76	4.26%	-
Apr 22, 2026	22.79	22.79	22.79	22.79	22.79	-6.22%	-
Apr 21, 2026	24.30	24.30	24.30	24.30	24.30	-0.78%	-
Apr 20, 2026	24.49	24.49	24.49	24.49	24.49	1.81%	-
Apr 17, 2026	24.05	24.05	24.05	24.05	24.05	0.59%	-
Apr 16, 2026	23.91	23.91	23.91	23.91	23.91	1.38%	-
Apr 15, 2026	23.59	23.59	23.59	23.59	23.59	0.88%	-
Apr 14, 2026	23.38	23.38	23.38	23.38	23.38	0.47%	-
Apr 13, 2026	23.26	23.27	23.26	23.27	23.27	-1.65%	250
Apr 10, 2026	22.90	23.66	22.90	23.66	23.66	2.49%	50
Apr 9, 2026	23.09	23.09	23.09	23.09	23.09	-0.26%	-
Apr 8, 2026	22.45	23.15	22.45	23.15	23.15	6.05%	376
Apr 7, 2026	21.83	21.83	21.83	21.83	21.83	1.16%	-
Apr 2, 2026	21.60	21.60	21.58	21.58	21.58	0.94%	640
Apr 1, 2026	20.75	21.38	20.75	21.38	21.38	6.08%	100
Mar 31, 2026	19.30	20.15	19.30	20.15	20.15	3.33%	804
Mar 30, 2026	19.44	19.64	19.44	19.50	19.50	0.12%	400
Mar 27, 2026	19.48	19.48	19.48	19.48	19.48	-0.80%	-
Mar 26, 2026	20.26	20.26	19.63	19.63	19.63	-0.84%	14
Mar 25, 2026	19.61	19.80	19.61	19.80	19.80	1.23%	450
Mar 24, 2026	19.20	19.56	19.20	19.56	19.56	6.57%	70
Mar 23, 2026	18.21	18.55	18.21	18.35	18.35	-3.24%	1,000