FRA, IPG End of Day and Historical Stock Data []

The worlds #1 website for end of day & historical stock data

wide range of exchanges, data formats, tools and services

APINEW HISTORICAL DATA SYMBOL LISTS MEMBERSHIP REGISTER LOG IN

FRA, IPG: The Interpublic Group of Companies Inc

03 Sep 2025

LAST: 22.55	CHANGE: 0.09	OPEN: 22.44	HIGH: 22.55	ASK: 0.00	VOLUME: 111
LAST: 22.55	CHG(%): 0.38	PREV: 22.47	LOW: 22.44	BID: 0.00

CHART

Period:

RECENT END OF DAY PRICES

Date	Open	High	Low	Close	Volume
03 Sep 25	22.44	22.55	22.44	22.55	111
02 Sep 25	22.47	22.47	22.47	22.47	762
01 Sep 25	22.67	22.67	22.67	22.67	762
29 Aug 25	22.67	22.67	22.67	22.67	762
28 Aug 25	22.92	22.92	22.92	22.92	762
27 Aug 25	22.84	22.84	22.84	22.84	762
26 Aug 25	23.13	23.13	23.13	23.13	762
25 Aug 25	23.13	23.13	23.13	23.13	762
22 Aug 25	22.71	22.71	22.71	22.71	762
21 Aug 25	22.69	22.69	22.69	22.69	762

SYMBOL HISTORY

Purchase End of Day History
for this symbol from Jan 01, 0001

Add to Watchlist

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

FUNDAMENTALS

P/E Ratio:	22.81
EPS Ratio:	1.18
Price to Book:	2.66
Shares:	366.27M
Market Cap:	8.259B

TECHNICAL INDICATORS

MA5:	22.65
MA10:	22.78
MA20:	22.26
MA50:	21.65
MA100:	21.43
MA200:	23.81
STO9:	12.78
STO14:	47.27
RSI14:	58.30
WPR14:	-52.73
MTM14:	0.52
ROC14:	0.02
ATR:	0.16
Week High:	22.92
Week Low:	22.44
Month High:	23.13
Month Low:	20.67
Year High:	31.69
Year Low:	19.48
Volatility:	24.56

RECENT DIVIDENDS

Date	Amount
02 Jun 2025	$0.28
03 Mar 2025	$0.28
02 Dec 2024	$0.28
03 Sep 2024	$0.28
04 Jun 2024	$0.28
29 Feb 2024	$0.28
30 Nov 2023	$0.27
31 Aug 2023	$0.27
05 Jun 2023	$0.27
28 Feb 2023	$0.27