Want to see FR:IDL full AI Analyst Report?
ID LOGISTICS (IDL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 363.00 | 367.50 | 363.00 | 364.00 | 364.00 | +0.41% | 3,480 | 0.60 |
| Oct 29, 2026 | 365.50 | 366.50 | 360.50 | 362.50 | 362.50 | -0.41% | 3,699 | 0.64 |
| Oct 28, 2026 | 366.00 | 369.50 | 364.00 | 364.00 | 364.00 | -0.41% | 4,296 | 0.74 |
| Oct 27, 2026 | 366.00 | 368.00 | 361.50 | 365.50 | 365.50 | +0.27% | 4,573 | 0.78 |
| Oct 26, 2026 | 359.50 | 367.50 | 358.50 | 364.50 | 364.50 | +0.41% | 7,801 | 1.34 |
| Oct 23, 2026 | 368.50 | 369.50 | 358.50 | 363.00 | 363.00 | -1.36% | 5,835 | 1.00 |
| Oct 22, 2026 | 356.00 | 376.50 | 353.50 | 368.00 | 368.00 | +8.88% | 31,899 | 5.83 |
| Oct 21, 2026 | 332.50 | 339.50 | 332.00 | 338.00 | 338.00 | +1.20% | 4,298 | 0.78 |
| Oct 20, 2026 | 334.50 | 335.00 | 329.50 | 334.00 | 334.00 | +0.30% | 5,778 | 1.02 |
| Oct 19, 2026 | 333.50 | 333.50 | 329.50 | 333.00 | 333.00 | -0.60% | 5,362 | 0.93 |
| Oct 16, 2026 | 328.00 | 336.50 | 327.00 | 335.00 | 335.00 | +2.29% | 7,141 | 1.25 |
| Oct 15, 2026 | 322.50 | 328.00 | 321.00 | 327.50 | 327.50 | +1.39% | 6,907 | 1.21 |
| Oct 14, 2026 | 324.50 | 326.00 | 321.50 | 323.00 | 323.00 | -0.15% | 4,475 | 0.78 |
| Oct 13, 2026 | 324.50 | 327.50 | 321.00 | 323.50 | 323.50 | -0.77% | 4,974 | 0.86 |
| Oct 12, 2026 | 326.50 | 330.00 | 322.50 | 326.00 | 326.00 | +0.00% | 4,560 | 0.79 |
| Oct 09, 2026 | 317.00 | 326.00 | 317.00 | 326.00 | 326.00 | +3.49% | 5,347 | 0.93 |
| Oct 08, 2026 | 312.50 | 318.00 | 311.50 | 315.00 | 315.00 | +0.00% | 6,685 | 1.17 |
| Oct 07, 2026 | 318.50 | 323.50 | 313.50 | 315.00 | 315.00 | -2.17% | 6,306 | 1.11 |
| Oct 06, 2026 | 319.00 | 325.00 | 318.50 | 322.00 | 322.00 | +1.74% | 7,887 | 1.40 |
| Oct 05, 2026 | 314.00 | 327.00 | 314.00 | 316.50 | 316.50 | +0.96% | 7,507 | 1.31 |
| Oct 02, 2026 | 310.50 | 316.00 | 310.00 | 313.50 | 313.50 | +1.29% | 5,115 | 0.89 |
| Oct 01, 2026 | 313.50 | 316.50 | 308.00 | 309.50 | 309.50 | -2.21% | 8,402 | 1.47 |
| Sep 30, 2026 | 320.00 | 321.50 | 316.50 | 316.50 | 316.50 | -0.94% | 5,550 | 0.98 |
| Sep 29, 2026 | 320.00 | 322.00 | 316.50 | 319.50 | 319.50 | -0.16% | 4,673 | 0.82 |
| Sep 28, 2026 | 324.00 | 326.00 | 318.00 | 320.00 | 320.00 | -1.39% | 6,049 | 1.07 |
| Sep 25, 2026 | 323.00 | 325.50 | 321.00 | 324.50 | 324.50 | +0.78% | 9,258 | 1.65 |
| Sep 24, 2026 | 325.00 | 331.50 | 318.00 | 322.00 | 322.00 | -0.92% | 9,362 | 1.70 |
| Sep 23, 2026 | 325.00 | 327.00 | 322.00 | 325.00 | 325.00 | +0.15% | 9,219 | 1.69 |
| Sep 22, 2026 | 320.00 | 326.50 | 319.00 | 324.50 | 324.50 | +1.25% | 10,290 | 1.92 |
| Sep 21, 2026 | 317.50 | 323.00 | 317.50 | 320.50 | 320.50 | +1.10% | 5,258 | 0.98 |
| Sep 18, 2026 | 324.50 | 324.50 | 315.50 | 317.00 | 317.00 | -2.46% | 8,723 | 1.64 |
| Sep 17, 2026 | 321.50 | 327.50 | 321.50 | 325.00 | 325.00 | +1.56% | 5,204 | 0.96 |
| Sep 16, 2026 | 319.00 | 321.50 | 318.00 | 320.00 | 320.00 | +0.31% | 5,086 | 0.93 |
| Sep 15, 2026 | 317.00 | 320.00 | 314.00 | 319.00 | 319.00 | +0.31% | 10,016 | 1.86 |
| Sep 14, 2026 | 313.50 | 319.50 | 313.50 | 318.00 | 318.00 | +1.76% | 5,766 | 1.08 |
| Sep 11, 2026 | 319.00 | 319.00 | 312.00 | 312.50 | 312.50 | -1.88% | 6,863 | 1.29 |
| Sep 10, 2026 | 322.00 | 323.50 | 317.50 | 318.50 | 318.50 | -0.31% | 3,936 | 0.74 |
| Sep 09, 2026 | 326.00 | 326.00 | 318.00 | 319.50 | 319.50 | -2.59% | 4,492 | 0.84 |
| Sep 08, 2026 | 321.00 | 328.50 | 321.00 | 328.00 | 328.00 | +1.86% | 3,016 | 0.56 |
| Sep 07, 2026 | 329.50 | 330.50 | 322.00 | 322.00 | 322.00 | -2.42% | 3,379 | 0.62 |
| Sep 04, 2026 | 334.50 | 336.00 | 327.00 | 330.00 | 330.00 | -1.20% | 3,904 | 0.72 |
| Sep 03, 2026 | 333.00 | 335.50 | 331.00 | 334.00 | 334.00 | -0.45% | 3,702 | 0.68 |
| Sep 02, 2026 | 330.00 | 337.00 | 328.00 | 335.50 | 335.50 | +0.90% | 4,824 | 0.87 |
| Sep 01, 2026 | 331.00 | 337.00 | 330.00 | 332.50 | 332.50 | +0.15% | 4,227 | 0.76 |
| Aug 31, 2026 | 338.00 | 338.50 | 331.00 | 332.00 | 332.00 | -1.78% | 11,508 | 2.10 |
| Aug 28, 2026 | 327.50 | 338.00 | 327.50 | 338.00 | 338.00 | +4.00% | 7,699 | 1.42 |
| Aug 27, 2026 | 366.00 | 368.00 | 325.00 | 325.00 | 325.00 | -4.13% | 11,171 | 2.10 |
| Aug 26, 2026 | 333.00 | 341.50 | 332.00 | 339.00 | 339.00 | +0.44% | 8,056 | 1.48 |
| Aug 25, 2026 | 339.50 | 340.50 | 336.50 | 337.50 | 337.50 | -0.44% | 4,879 | 0.90 |
| Aug 24, 2026 | 341.50 | 342.00 | 339.00 | 339.00 | 339.00 | -0.88% | 1,545 | 0.28 |
