FREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.05	28.05	27.61	27.76	27.76	-1.00%	122,248
Feb 20, 2025	27.84	28.07	27.78	28.04	28.04	0.43%	111,191
Feb 19, 2025	27.77	27.97	27.71	27.92	27.92	0.14%	101,521
Feb 18, 2025	27.70	27.96	27.70	27.88	27.88	0.45%	103,221
Feb 14, 2025	27.92	28.06	27.75	27.76	27.76	-0.39%	129,526
Feb 13, 2025	27.61	27.93	27.52	27.87	27.87	0.89%	135,400
Feb 12, 2025	27.34	27.69	27.34	27.62	27.62	-0.93%	285,939
Feb 11, 2025	27.63	27.88	27.61	27.88	27.88	0.50%	85,645
Feb 10, 2025	27.79	27.82	27.56	27.74	27.74	-0.07%	109,077
Feb 7, 2025	27.89	27.92	27.61	27.76	27.76	-0.31%	132,483
Feb 6, 2025	27.86	27.88	27.68	27.85	27.85	0.27%	130,699
Feb 5, 2025	27.62	27.83	27.42	27.77	27.77	1.50%	109,949
Feb 4, 2025	27.24	27.45	27.12	27.36	27.36	-	153,030
Feb 3, 2025	27.14	27.48	26.95	27.36	27.36	-0.40%	205,738
Jan 31, 2025	27.49	27.71	27.36	27.47	27.47	-0.15%	115,605
Jan 30, 2025	27.47	27.72	27.30	27.51	27.51	1.33%	114,002
Jan 29, 2025	27.56	27.58	27.02	27.15	27.15	-1.38%	123,673
Jan 28, 2025	27.79	27.79	27.46	27.53	27.53	-1.04%	190,184
Jan 27, 2025	27.44	27.86	27.44	27.82	27.82	1.16%	180,636
Jan 24, 2025	27.37	27.66	27.31	27.50	27.50	0.40%	135,605
Jan 23, 2025	27.24	27.41	26.99	27.39	27.39	0.62%	147,640
Jan 22, 2025	27.60	27.60	27.19	27.22	27.22	-1.70%	159,650
Jan 21, 2025	27.32	27.71	27.32	27.69	27.69	1.84%	231,352
Jan 17, 2025	27.34	27.36	27.19	27.19	27.19	-	167,517
Jan 16, 2025	26.73	27.22	26.65	27.19	27.19	1.99%	119,138
Jan 15, 2025	27.15	27.20	26.64	26.66	26.66	0.57%	124,197
Jan 14, 2025	26.38	26.56	26.35	26.51	26.51	0.95%	101,234
Jan 13, 2025	25.92	26.29	25.87	26.26	26.26	1.08%	237,060
Jan 10, 2025	26.26	26.26	25.94	25.98	25.98	-2.40%	257,936
Jan 8, 2025	26.51	26.62	26.28	26.62	26.62	0.26%	255,603
Jan 7, 2025	26.89	27.00	26.46	26.55	26.55	-0.82%	233,171
Jan 6, 2025	27.17	27.21	26.74	26.77	26.77	-1.36%	308,603
Jan 3, 2025	26.87	27.16	26.77	27.14	27.14	1.38%	143,973
Jan 2, 2025	27.10	27.10	26.70	26.77	26.77	-0.93%	235,944
Dec 31, 2024	26.96	27.10	26.80	27.02	27.02	0.86%	210,392
Dec 30, 2024	26.83	26.86	26.53	26.79	26.79	-0.48%	232,418
Dec 27, 2024	27.01	27.23	26.85	26.92	26.92	-1.03%	172,126
Dec 26, 2024	27.05	27.22	26.94	27.20	27.20	0.15%	115,450
Dec 24, 2024	26.91	27.16	26.87	27.16	27.16	0.74%	128,354
Dec 23, 2024	26.75	26.98	26.66	26.96	26.96	0.33%	299,104
Dec 20, 2024	26.42	27.14	26.42	26.87	26.87	0.98%	337,332
Dec 19, 2024	27.08	27.31	26.59	26.61	26.39	-1.48%	216,843
Dec 18, 2024	28.14	28.24	27.01	27.01	26.79	-4.05%	200,067
Dec 17, 2024	28.17	28.40	28.10	28.15	27.92	-0.60%	154,164
Dec 16, 2024	28.44	28.63	28.30	28.32	28.09	-0.35%	140,554
Dec 13, 2024	28.49	28.51	28.35	28.42	28.19	-0.32%	110,458
Dec 12, 2024	28.51	28.80	28.49	28.51	28.27	-0.11%	147,497
Dec 11, 2024	28.68	28.76	28.47	28.54	28.30	-0.28%	123,277
Dec 10, 2024	29.00	29.00	28.52	28.62	28.38	-1.43%	110,409
Dec 9, 2024	29.03	29.14	28.96	29.04	28.80	0.26%	138,580
Dec 6, 2024	29.09	29.11	28.83	28.96	28.72	-0.03%	128,853
Dec 5, 2024	28.95	29.01	28.83	28.97	28.73	-0.31%	131,816
Dec 4, 2024	29.10	29.15	28.91	29.06	28.82	-0.31%	137,569
Dec 3, 2024	29.32	29.38	29.11	29.15	28.91	-0.55%	300,766
Dec 2, 2024	29.60	29.60	29.20	29.31	29.07	-1.28%	170,796
Nov 29, 2024	29.91	29.96	29.67	29.69	29.45	-0.54%	96,548
Nov 27, 2024	29.77	30.02	29.77	29.85	29.60	0.69%	160,879
Nov 26, 2024	29.49	29.69	29.38	29.65	29.40	0.42%	119,765
Nov 25, 2024	29.29	29.68	29.29	29.52	29.28	1.34%	140,638
Nov 22, 2024	29.00	29.19	29.00	29.13	28.89	0.76%	91,752
Nov 21, 2024	28.73	29.00	28.65	28.91	28.67	0.71%	126,951
Nov 20, 2024	28.63	28.74	28.49	28.71	28.47	-0.23%	151,465
Nov 19, 2024	28.53	28.81	28.41	28.77	28.53	0.56%	224,321
Nov 18, 2024	28.30	28.61	28.30	28.61	28.37	0.74%	143,723
Nov 15, 2024	28.33	28.45	28.17	28.40	28.17	0.07%	117,944
Nov 14, 2024	28.65	28.65	28.34	28.38	28.15	-1.01%	140,136
Nov 13, 2024	28.76	28.90	28.61	28.67	28.43	0.60%	117,351
Nov 12, 2024	28.78	28.89	28.49	28.50	28.26	-1.35%	155,118
Nov 11, 2024	29.05	29.18	28.86	28.89	28.65	-0.55%	143,080
Nov 8, 2024	28.68	29.10	28.68	29.05	28.81	1.50%	164,694
Nov 7, 2024	28.36	28.68	28.33	28.62	28.38	1.17%	175,213
Nov 6, 2024	28.89	28.89	27.97	28.29	28.06	-2.01%	210,255
Nov 5, 2024	28.38	28.88	28.28	28.87	28.63	1.33%	131,650
Nov 4, 2024	28.29	28.57	28.28	28.49	28.25	1.03%	106,031
Nov 1, 2024	28.63	28.71	28.18	28.20	27.97	-1.05%	207,337
Oct 31, 2024	28.76	28.92	28.49	28.50	28.26	-1.66%	171,589
Oct 30, 2024	28.85	29.19	28.85	28.98	28.74	0.42%	189,675
Oct 29, 2024	28.96	29.08	28.80	28.86	28.62	-0.76%	124,051
Oct 28, 2024	29.18	29.35	29.04	29.08	28.84	0.28%	98,406
Oct 25, 2024	29.45	29.53	28.98	29.00	28.76	-0.89%	141,687
Oct 24, 2024	29.25	29.42	29.22	29.26	29.02	0.21%	156,361
Oct 23, 2024	28.90	29.23	28.90	29.20	28.96	0.79%	119,603
Oct 22, 2024	28.83	29.07	28.82	28.97	28.73	0.14%	145,743
Oct 21, 2024	29.40	29.44	28.89	28.93	28.69	-2.00%	187,745
Oct 18, 2024	29.36	29.52	29.26	29.52	29.28	0.75%	110,759
Oct 17, 2024	29.45	29.45	29.21	29.30	29.06	-0.75%	189,576
Oct 16, 2024	29.31	29.56	29.23	29.52	29.28	0.99%	148,712
Oct 15, 2024	28.98	29.45	28.98	29.23	28.99	1.25%	256,624
Oct 14, 2024	28.64	28.90	28.55	28.87	28.63	0.70%	323,778
Oct 11, 2024	28.47	28.68	28.47	28.67	28.43	1.02%	78,546
Oct 10, 2024	28.51	28.65	28.28	28.38	28.15	-0.77%	102,681
Oct 9, 2024	28.53	28.62	28.45	28.60	28.36	0.11%	132,557
Oct 8, 2024	28.61	28.65	28.49	28.57	28.33	0.04%	182,019
Oct 7, 2024	28.67	28.67	28.41	28.56	28.32	-0.76%	105,743
Oct 4, 2024	28.89	28.89	28.52	28.78	28.54	-0.48%	153,931
Oct 3, 2024	29.06	29.14	28.82	28.92	28.68	-0.82%	246,952
Oct 2, 2024	29.08	29.21	29.00	29.16	28.92	-0.51%	232,122
Oct 1, 2024	29.54	29.62	29.18	29.31	29.07	-0.58%	317,820
Sep 30, 2024	29.24	29.50	29.14	29.48	29.24	0.75%	458,490
Sep 27, 2024	29.36	29.52	29.25	29.26	29.02	0.17%	155,361