FREI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	24.14	24.21	24.14	24.15	24.15	-0.08%	14,466
Nov 12, 2026	24.26	24.26	24.17	24.17	24.17	-0.62%	6,076
Nov 11, 2026	24.31	24.38	24.26	24.32	24.32	-	19,307
Nov 10, 2026	24.29	24.44	24.25	24.32	24.32	-0.49%	11,652
Nov 9, 2026	24.38	24.47	24.38	24.44	24.44	0.49%	14,339
Nov 6, 2026	24.30	24.35	24.30	24.32	24.32	-0.11%	3,197
Nov 5, 2026	24.43	24.43	24.31	24.35	24.35	-0.34%	7,399
Nov 4, 2026	24.29	24.46	24.27	24.43	24.43	1.12%	12,160
Nov 3, 2026	24.14	24.19	24.14	24.16	24.16	-0.12%	11,081
Nov 2, 2026	24.15	24.21	24.14	24.19	24.19	0.27%	5,155
Oct 30, 2026	24.17	24.17	24.13	24.13	24.13	0.02%	2,578
Oct 29, 2026	24.11	24.13	24.07	24.12	24.12	0.55%	5,478
Oct 28, 2026	24.08	24.10	23.92	23.99	23.99	-0.47%	9,667
Oct 27, 2026	24.07	24.14	24.06	24.10	24.10	-0.04%	175,595
Oct 26, 2026	24.11	24.18	24.10	24.11	24.11	0.22%	15,448
Oct 23, 2026	24.06	24.07	24.03	24.06	24.06	0.01%	3,220
Oct 22, 2026	23.98	24.08	23.98	24.06	24.06	0.65%	4,141
Oct 21, 2026	23.98	23.98	23.88	23.90	23.90	-0.27%	3,416
Oct 20, 2026	23.92	24.00	23.92	23.97	23.97	0.38%	5,474
Oct 19, 2026	23.94	23.94	23.86	23.88	23.88	-0.38%	9,717
Oct 16, 2026	24.01	24.01	23.94	23.97	23.97	0.08%	25,048
Oct 15, 2026	23.96	23.98	23.94	23.95	23.95	0.67%	13,152
Oct 14, 2026	23.76	23.82	23.76	23.79	23.79	-0.27%	3,633
Oct 13, 2026	23.89	23.89	23.82	23.85	23.85	-0.04%	3,431
Oct 12, 2026	23.82	23.86	23.82	23.86	23.86	0.04%	7,305
Oct 9, 2026	23.80	23.85	23.78	23.85	23.85	0.38%	10,157
Oct 8, 2026	23.68	23.80	23.65	23.76	23.76	0.30%	14,074
Oct 7, 2026	23.70	23.76	23.69	23.69	23.69	-0.36%	15,442
Oct 6, 2026	23.77	23.81	23.76	23.78	23.78	0.23%	3,273
Oct 5, 2026	23.70	23.75	23.68	23.72	23.72	-0.06%	26,349
Oct 2, 2026	23.78	23.82	23.73	23.74	23.74	0.03%	4,698
Oct 1, 2026	24.00	24.02	23.92	24.02	23.73	-0.03%	1,711
Sep 30, 2026	24.10	24.16	24.02	24.02	23.74	-0.24%	24,007
Sep 29, 2026	24.10	24.10	24.02	24.08	23.79	-0.06%	8,980
Sep 28, 2026	24.12	24.17	24.08	24.10	23.81	-0.35%	3,717
Sep 25, 2026	24.17	24.18	24.01	24.18	23.89	-0.07%	35,402
Sep 24, 2026	24.27	24.28	24.20	24.20	23.91	-0.42%	17,371
Sep 23, 2026	24.43	24.43	24.29	24.30	24.01	-0.78%	3,781
Sep 22, 2026	24.50	24.51	24.48	24.49	24.20	-0.12%	2,661
Sep 21, 2026	24.48	24.54	24.46	24.52	24.23	0.45%	9,668
Sep 18, 2026	24.51	24.56	24.40	24.41	24.12	-0.63%	232,597
Sep 17, 2026	24.55	24.57	24.53	24.57	24.27	0.33%	25,967
Sep 16, 2026	24.55	24.69	24.47	24.49	24.19	-0.02%	18,466
Sep 15, 2026	24.49	24.53	24.48	24.49	24.20	-0.20%	4,680
Sep 14, 2026	24.53	24.60	24.48	24.54	24.25	-	12,191
Sep 11, 2026	24.56	24.57	24.54	24.54	24.25	0.07%	5,309
Sep 10, 2026	24.61	24.61	24.52	24.52	24.23	-0.60%	11,611
Sep 9, 2026	24.73	24.77	24.63	24.67	24.38	-0.31%	12,611
Sep 8, 2026	24.77	24.78	24.75	24.75	24.45	-0.10%	4,454
Sep 4, 2026	24.79	24.85	24.77	24.77	24.48	-0.07%	9,219