FRA:IZ1 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	23.54	23.54	23.54	23.54	23.54	-1.77%	27
Oct 8, 2026	23.94	23.97	23.94	23.97	23.97	-3.50%	27
Oct 7, 2026	24.84	24.84	24.84	24.84	24.84	-1.51%	-
Oct 6, 2026	25.22	25.22	25.22	25.22	25.22	3.17%	-
Oct 5, 2026	24.44	24.44	24.44	24.44	24.44	2.43%	-
Oct 2, 2026	23.86	23.86	23.86	23.86	23.86	2.60%	-
Oct 1, 2026	23.26	23.26	23.26	23.26	23.26	20.74%	120
Sep 30, 2026	27.83	27.83	19.26	19.26	19.26	-30.24%	834
Sep 29, 2026	27.61	27.61	27.61	27.61	27.61	0.36%	-
Sep 28, 2026	27.87	27.87	27.51	27.51	27.51	-2.36%	70
Sep 25, 2026	27.71	28.18	27.71	28.18	28.18	0.88%	78
Sep 24, 2026	27.93	27.93	27.93	27.93	27.93	-2.73%	-
Sep 23, 2026	28.72	28.72	28.72	28.72	28.72	2.85%	-
Sep 22, 2026	27.92	27.92	27.92	27.92	27.92	3.97%	-
Sep 21, 2026	26.86	26.86	26.86	26.86	26.86	-1.18%	-
Sep 18, 2026	27.18	27.18	27.18	27.18	27.18	-1.54%	-
Sep 17, 2026	26.17	27.60	26.17	27.60	27.60	3.58%	320
Sep 16, 2026	25.91	26.65	25.91	26.65	26.65	1.83%	50
Sep 15, 2026	26.17	26.17	26.17	26.17	26.17	-3.72%	-
Sep 14, 2026	27.18	27.18	27.18	27.18	27.18	0.91%	-
Sep 11, 2026	26.93	26.93	26.93	26.93	26.93	-5.86%	400
Sep 10, 2026	28.61	28.61	28.61	28.61	28.61	0.56%	-
Sep 9, 2026	28.45	28.45	28.45	28.45	28.45	1.61%	-
Sep 8, 2026	28.00	28.00	28.00	28.00	28.00	1.41%	-
Sep 7, 2026	27.61	27.61	27.61	27.61	27.61	-0.99%	-
Sep 4, 2026	27.88	27.88	27.88	27.88	27.88	3.20%	-
Sep 3, 2026	26.96	27.02	26.96	27.02	27.02	-1.24%	330
Sep 2, 2026	27.41	27.41	27.36	27.36	27.36	-2.30%	55
Sep 1, 2026	28.44	28.44	28.00	28.00	28.00	-5.08%	25
Aug 31, 2026	29.50	29.50	29.50	29.50	29.50	-0.87%	30
Aug 28, 2026	29.76	29.76	29.76	29.76	29.76	1.10%	-
Aug 27, 2026	29.44	29.44	29.44	29.44	29.44	-1.83%	-
Aug 26, 2026	29.90	29.99	29.90	29.99	29.99	-1.25%	900
Aug 25, 2026	29.27	30.37	29.27	30.37	30.37	3.79%	730
Aug 24, 2026	29.91	30.21	29.26	29.26	29.26	3.12%	425
Aug 21, 2026	28.37	28.37	28.37	28.37	28.37	1.79%	446
Aug 20, 2026	27.49	27.99	27.14	27.87	27.87	0.87%	446
Aug 19, 2026	27.24	27.63	27.15	27.63	27.63	-1.30%	185
Aug 18, 2026	28.00	28.00	28.00	28.00	28.00	2.40%	215
Aug 17, 2026	26.98	27.34	26.98	27.34	27.34	2.28%	25
Aug 14, 2026	26.73	26.73	26.73	26.73	26.73	-2.36%	100
Aug 13, 2026	27.29	27.38	27.29	27.38	27.38	0.40%	72
Aug 12, 2026	27.27	27.27	27.27	27.27	27.27	-0.60%	-
Aug 11, 2026	27.43	27.43	27.43	27.43	27.43	2.03%	-
Aug 10, 2026	26.89	26.89	26.89	26.89	26.89	0.77%	-
Aug 7, 2026	25.80	26.68	25.80	26.68	26.68	1.23%	120
Aug 6, 2026	26.15	26.36	26.15	26.36	26.36	-1.44%	377
Aug 5, 2026	25.75	26.74	25.75	26.74	26.74	5.17%	1,956
Aug 4, 2026	23.86	25.43	23.86	25.43	25.43	6.67%	220
Aug 3, 2026	23.84	23.84	23.84	23.84	23.84	-0.54%	-