FREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2025	27.08	27.12	26.77	26.86	26.86	-0.37%	170,701
May 7, 2025	26.97	27.18	26.92	26.96	26.96	0.04%	117,252
May 6, 2025	26.97	27.17	26.85	26.95	26.95	-0.77%	100,614
May 5, 2025	27.19	27.32	27.02	27.16	27.16	-0.26%	368,080
May 2, 2025	27.16	27.31	27.11	27.23	27.23	1.26%	165,308
May 1, 2025	26.85	27.11	26.74	26.89	26.89	0.41%	128,782
Apr 30, 2025	26.47	26.86	26.33	26.78	26.78	0.45%	132,171
Apr 29, 2025	26.50	26.79	26.43	26.66	26.66	0.49%	150,003
Apr 28, 2025	26.39	26.59	26.29	26.53	26.53	0.61%	327,571
Apr 25, 2025	26.43	26.46	26.19	26.37	26.37	-0.23%	209,321
Apr 24, 2025	26.33	26.60	26.24	26.43	26.43	0.42%	170,682
Apr 23, 2025	26.65	26.82	26.20	26.32	26.32	0.19%	135,810
Apr 22, 2025	26.10	26.39	26.01	26.27	26.27	1.94%	190,882
Apr 21, 2025	26.09	26.14	25.46	25.77	25.77	-2.16%	329,073
Apr 17, 2025	26.03	26.52	26.03	26.34	26.34	1.54%	170,303
Apr 16, 2025	26.02	26.27	25.77	25.94	25.94	-	165,681
Apr 15, 2025	25.92	26.12	25.87	25.94	25.94	0.27%	212,127
Apr 14, 2025	25.56	26.03	25.52	25.87	25.87	2.09%	215,672
Apr 11, 2025	24.91	25.40	24.58	25.34	25.34	1.16%	276,792
Apr 10, 2025	25.33	25.55	24.43	25.05	25.05	-2.38%	393,577
Apr 9, 2025	23.83	25.73	23.35	25.66	25.66	6.12%	377,204
Apr 8, 2025	25.47	25.47	23.93	24.18	24.18	-2.58%	468,572
Apr 7, 2025	24.91	25.77	24.30	24.82	24.82	-2.86%	645,036
Apr 4, 2025	26.44	26.44	25.51	25.55	25.55	-4.29%	492,991
Apr 3, 2025	27.22	27.43	26.66	26.70	26.70	-3.31%	292,923
Apr 2, 2025	27.36	27.67	27.30	27.61	27.61	0.44%	240,950
Apr 1, 2025	27.53	27.58	27.15	27.49	27.49	0.07%	1,514,810
Mar 31, 2025	27.18	27.63	27.18	27.47	27.47	0.99%	728,982
Mar 28, 2025	27.32	27.32	27.03	27.20	27.20	-0.15%	145,310
Mar 27, 2025	27.35	27.57	27.18	27.24	27.24	-0.40%	174,918
Mar 26, 2025	27.28	27.44	27.22	27.35	27.35	0.55%	139,968
Mar 25, 2025	27.46	27.50	27.05	27.20	27.20	-1.09%	243,172
Mar 24, 2025	27.28	27.54	27.28	27.50	27.50	1.40%	207,840
Mar 21, 2025	27.22	27.25	26.95	27.12	27.12	-1.92%	109,297
Mar 20, 2025	27.65	27.81	27.56	27.65	27.39	-0.18%	116,475
Mar 19, 2025	27.64	27.87	27.44	27.70	27.44	0.22%	275,620
Mar 18, 2025	27.72	27.90	27.53	27.64	27.38	-0.40%	233,507
Mar 17, 2025	27.25	27.86	27.25	27.75	27.49	1.54%	127,429
Mar 14, 2025	27.01	27.33	26.88	27.33	27.07	2.13%	132,722
Mar 13, 2025	27.30	27.46	26.74	26.76	26.51	-2.05%	192,609
Mar 12, 2025	27.48	27.50	27.20	27.32	27.07	-0.35%	154,562
Mar 11, 2025	27.78	27.80	27.25	27.42	27.16	-1.14%	228,571
Mar 10, 2025	27.97	28.29	27.59	27.73	27.47	-0.93%	294,784
Mar 7, 2025	27.86	28.13	27.68	27.99	27.73	0.57%	200,236
Mar 6, 2025	28.28	28.28	27.76	27.83	27.57	-2.49%	176,893
Mar 5, 2025	28.09	28.60	28.00	28.54	28.27	1.03%	136,631
Mar 4, 2025	28.56	28.74	28.21	28.25	27.99	-1.19%	249,986
Mar 3, 2025	28.46	28.75	28.42	28.59	28.32	0.60%	397,620
Feb 28, 2025	28.30	28.44	28.11	28.42	28.15	0.78%	116,497
Feb 27, 2025	28.09	28.36	28.05	28.20	27.94	0.36%	119,387