FREI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 29, 2026	24.10	24.10	24.08	24.10	-	-	5
Sep 28, 2026	24.12	24.17	24.08	24.10	24.10	-0.35%	3,717
Sep 25, 2026	24.17	24.18	24.01	24.18	24.18	-0.07%	35,402
Sep 24, 2026	24.27	24.28	24.20	24.20	24.20	-0.42%	17,370
Sep 23, 2026	24.43	24.43	24.29	24.30	24.30	-0.78%	3,781
Sep 22, 2026	24.50	24.51	24.48	24.49	24.49	-0.12%	2,661
Sep 21, 2026	24.48	24.54	24.46	24.52	24.52	0.45%	9,668
Sep 18, 2026	24.51	24.56	24.40	24.41	24.41	-0.63%	232,597
Sep 17, 2026	24.55	24.57	24.53	24.57	24.57	0.33%	25,967
Sep 16, 2026	24.55	24.69	24.47	24.49	24.49	-0.02%	18,466
Sep 15, 2026	24.49	24.53	24.48	24.49	24.49	-0.20%	4,680
Sep 14, 2026	24.53	24.60	24.48	24.54	24.54	-	12,191
Sep 11, 2026	24.56	24.57	24.54	24.54	24.54	0.07%	5,309
Sep 10, 2026	24.61	24.61	24.52	24.52	24.52	-0.60%	11,611
Sep 9, 2026	24.73	24.77	24.63	24.67	24.67	-0.31%	12,611
Sep 8, 2026	24.77	24.78	24.75	24.75	24.75	-0.10%	4,454
Sep 4, 2026	24.79	24.85	24.77	24.77	24.77	-0.07%	9,219
Sep 3, 2026	24.78	24.84	24.78	24.79	24.79	0.25%	6,981
Sep 2, 2026	24.82	24.82	24.71	24.73	24.73	-0.18%	18,914
Sep 1, 2026	24.85	24.87	24.78	24.78	24.78	-0.34%	12,250
Aug 31, 2026	24.82	24.87	24.82	24.86	24.86	-0.18%	14,721
Aug 28, 2026	24.93	24.99	24.90	24.91	24.91	-0.16%	9,152
Aug 27, 2026	24.97	24.97	24.94	24.95	24.95	-0.20%	7,376
Aug 26, 2026	25.00	25.03	24.97	25.00	25.00	-0.06%	21,179
Aug 25, 2026	24.97	25.03	24.97	25.01	25.01	0.28%	4,686
Aug 24, 2026	24.90	24.97	24.90	24.94	24.94	0.08%	7,295
Aug 21, 2026	24.91	24.93	24.90	24.92	24.92	-0.02%	11,898
Aug 20, 2026	24.90	24.94	24.90	24.93	24.93	-0.04%	4,085
Aug 19, 2026	24.90	24.94	24.90	24.94	24.94	0.32%	11,488
Aug 18, 2026	24.85	24.88	24.84	24.86	24.86	-0.04%	6,948
Aug 17, 2026	24.91	24.92	24.87	24.87	24.87	-0.34%	14,599
Aug 14, 2026	24.97	24.98	24.94	24.95	24.95	0.06%	8,646
Aug 13, 2026	24.94	24.96	24.94	24.94	24.94	0.42%	7,240
Aug 12, 2026	24.80	24.88	24.80	24.83	24.83	0.18%	11,493
Aug 11, 2026	24.83	24.84	24.79	24.79	24.79	-0.10%	4,205
Aug 10, 2026	24.86	24.86	24.79	24.81	24.81	-0.50%	34,731
Aug 7, 2026	24.94	24.96	24.91	24.94	24.94	0.24%	7,248
Aug 6, 2026	24.93	24.93	24.88	24.88	24.88	-0.22%	3,414
Aug 5, 2026	24.91	24.95	24.89	24.93	24.93	-0.02%	4,780
Aug 4, 2026	24.86	24.95	24.86	24.94	24.94	0.16%	11,888
Aug 3, 2026	24.91	24.92	24.87	24.90	24.90	0.12%	4,991
Jul 31, 2026	24.90	24.90	24.83	24.87	24.87	-0.26%	10,981
Jul 30, 2026	24.97	25.00	24.89	24.93	24.93	-0.11%	35,923
Jul 29, 2026	24.95	25.05	24.92	24.96	24.96	-0.27%	228,097
Jul 28, 2026	24.99	25.05	24.99	25.03	25.03	0.20%	95,878
Jul 27, 2026	24.96	25.01	24.93	24.98	24.98	0.21%	51,227
Jul 24, 2026	24.86	24.95	24.86	24.92	24.92	0.20%	1,899
Jul 23, 2026	24.85	27.34	24.83	24.87	24.87	-0.03%	28,297
Jul 22, 2026	24.91	24.92	24.88	24.88	24.88	-0.44%	7,780
Jul 21, 2026	24.94	25.00	24.93	24.99	24.99	-0.20%	59,931