FREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 20, 2024	28.63	28.74	28.49	28.71	28.71	-0.23%	151,465
Nov 19, 2024	28.53	28.81	28.41	28.77	28.77	0.56%	224,321
Nov 18, 2024	28.30	28.61	28.30	28.61	28.61	0.74%	143,723
Nov 15, 2024	28.33	28.45	28.17	28.40	28.40	0.07%	117,944
Nov 14, 2024	28.65	28.65	28.34	28.38	28.38	-1.01%	140,136
Nov 13, 2024	28.76	28.90	28.61	28.67	28.67	0.60%	117,351
Nov 12, 2024	28.78	28.89	28.49	28.50	28.50	-1.35%	155,118
Nov 11, 2024	29.05	29.18	28.86	28.89	28.89	-0.55%	143,080
Nov 8, 2024	28.68	29.10	28.68	29.05	29.05	1.50%	164,694
Nov 7, 2024	28.36	28.68	28.33	28.62	28.62	1.17%	175,213
Nov 6, 2024	28.89	28.89	27.97	28.29	28.29	-2.01%	210,255
Nov 5, 2024	28.38	28.88	28.28	28.87	28.87	1.33%	131,650
Nov 4, 2024	28.29	28.57	28.28	28.49	28.49	1.03%	106,031
Nov 1, 2024	28.63	28.71	28.18	28.20	28.20	-1.05%	207,337
Oct 31, 2024	28.76	28.92	28.49	28.50	28.50	-1.66%	171,589
Oct 30, 2024	28.85	29.19	28.85	28.98	28.98	0.42%	189,675
Oct 29, 2024	28.96	29.08	28.80	28.86	28.86	-0.76%	124,051
Oct 28, 2024	29.18	29.35	29.04	29.08	29.08	0.28%	98,406
Oct 25, 2024	29.45	29.53	28.98	29.00	29.00	-0.89%	141,687
Oct 24, 2024	29.25	29.42	29.22	29.26	29.26	0.21%	156,361
Oct 23, 2024	28.90	29.23	28.90	29.20	29.20	0.79%	119,603
Oct 22, 2024	28.83	29.07	28.82	28.97	28.97	0.14%	145,743
Oct 21, 2024	29.40	29.44	28.89	28.93	28.93	-2.00%	187,745
Oct 18, 2024	29.36	29.52	29.26	29.52	29.52	0.75%	110,759
Oct 17, 2024	29.45	29.45	29.21	29.30	29.30	-0.75%	189,576
Oct 16, 2024	29.31	29.56	29.23	29.52	29.52	0.99%	148,712
Oct 15, 2024	28.98	29.45	28.98	29.23	29.23	1.25%	256,624
Oct 14, 2024	28.64	28.90	28.55	28.87	28.87	0.70%	323,778
Oct 11, 2024	28.47	28.68	28.47	28.67	28.67	1.02%	78,546
Oct 10, 2024	28.51	28.65	28.28	28.38	28.38	-0.77%	102,681
Oct 9, 2024	28.53	28.62	28.45	28.60	28.60	0.11%	132,557
Oct 8, 2024	28.61	28.65	28.49	28.57	28.57	0.04%	182,019
Oct 7, 2024	28.67	28.67	28.41	28.56	28.56	-0.76%	105,743
Oct 4, 2024	28.89	28.89	28.52	28.78	28.78	-0.48%	153,931
Oct 3, 2024	29.06	29.14	28.82	28.92	28.92	-0.82%	246,952
Oct 2, 2024	29.08	29.21	29.00	29.16	29.16	-0.51%	232,122
Oct 1, 2024	29.54	29.62	29.18	29.31	29.31	-0.58%	317,820
Sep 30, 2024	29.24	29.50	29.14	29.48	29.48	0.75%	458,490
Sep 27, 2024	29.36	29.52	29.25	29.26	29.26	0.17%	155,361
Sep 26, 2024	29.57	29.57	29.15	29.21	29.21	-1.02%	164,939
Sep 25, 2024	29.72	29.75	29.42	29.51	29.51	-0.54%	122,889
Sep 24, 2024	29.58	29.76	29.42	29.67	29.67	0.07%	153,328
Sep 23, 2024	29.45	29.68	29.45	29.65	29.65	0.95%	250,974
Sep 20, 2024	29.31	29.40	29.22	29.37	29.37	-1.04%	159,466
Sep 19, 2024	29.99	29.99	29.50	29.68	29.46	-	143,274
Sep 18, 2024	29.75	30.07	29.63	29.68	29.46	-0.13%	124,415
Sep 17, 2024	29.96	30.04	29.65	29.72	29.50	-0.73%	152,507
Sep 16, 2024	29.93	30.05	29.83	29.94	29.72	0.40%	195,694
Sep 13, 2024	29.69	29.82	29.65	29.82	29.60	0.98%	118,158
Sep 12, 2024	29.43	29.53	29.22	29.53	29.31	0.41%	70,122
Sep 11, 2024	29.24	29.43	28.86	29.41	29.19	-0.17%	118,018
Sep 10, 2024	29.10	29.46	29.05	29.46	29.24	1.52%	168,396
Sep 9, 2024	28.79	29.08	28.66	29.02	28.80	1.04%	246,684
Sep 6, 2024	28.75	28.77	28.49	28.72	28.51	-0.03%	131,609
Sep 5, 2024	28.97	29.07	28.69	28.73	28.52	-0.38%	118,347
Sep 4, 2024	28.78	29.10	28.69	28.84	28.63	0.21%	126,899
Sep 3, 2024	28.63	28.88	28.62	28.78	28.57	0.14%	253,889
Aug 30, 2024	28.56	28.77	28.42	28.74	28.53	0.95%	155,370
Aug 29, 2024	28.60	28.60	28.37	28.47	28.26	-0.42%	150,588
Aug 28, 2024	28.67	28.76	28.44	28.59	28.38	-0.28%	129,161
Aug 27, 2024	28.55	28.70	28.41	28.67	28.46	0.03%	144,835
Aug 26, 2024	28.77	28.83	28.59	28.66	28.45	0.07%	157,075
Aug 23, 2024	28.14	28.68	28.13	28.64	28.43	2.14%	195,528
Aug 22, 2024	27.94	28.06	27.89	28.04	27.83	0.36%	244,957
Aug 21, 2024	27.84	27.95	27.70	27.94	27.73	0.43%	116,692
Aug 20, 2024	27.83	27.90	27.71	27.82	27.61	-	139,416
Aug 19, 2024	27.61	27.83	27.61	27.82	27.61	0.76%	144,628
Aug 16, 2024	27.59	27.71	27.49	27.61	27.40	-	102,599
Aug 15, 2024	27.73	27.74	27.51	27.61	27.40	-0.07%	118,719
Aug 14, 2024	27.62	27.78	27.50	27.63	27.42	0.29%	152,834
Aug 13, 2024	27.43	27.60	27.37	27.55	27.34	0.80%	122,958
Aug 12, 2024	27.47	27.47	27.14	27.33	27.13	-0.69%	141,772
Aug 9, 2024	27.48	27.58	27.24	27.52	27.31	0.40%	130,523
Aug 8, 2024	27.19	27.46	27.07	27.41	27.21	0.96%	324,695
Aug 7, 2024	27.55	27.77	27.11	27.15	26.95	-0.66%	264,675
Aug 6, 2024	26.80	27.62	26.70	27.33	27.13	2.09%	171,240
Aug 5, 2024	26.96	27.51	26.74	26.77	26.57	-3.01%	511,868
Aug 2, 2024	27.45	27.85	27.35	27.60	27.39	-0.11%	482,828
Aug 1, 2024	27.49	27.76	27.35	27.63	27.42	1.10%	275,174
Jul 31, 2024	27.40	27.66	27.26	27.33	27.13	-0.40%	198,617
Jul 30, 2024	27.29	27.48	27.22	27.44	27.24	0.88%	186,215
Jul 29, 2024	27.12	27.30	26.89	27.20	27.00	0.52%	123,614
Jul 26, 2024	26.78	27.16	26.75	27.06	26.86	1.77%	144,592
Jul 25, 2024	26.77	27.10	26.55	26.59	26.39	-0.34%	164,849
Jul 24, 2024	27.06	27.24	26.68	26.68	26.48	-1.51%	180,409
Jul 23, 2024	27.06	27.27	26.96	27.09	26.89	-0.04%	152,838
Jul 22, 2024	26.88	27.15	26.73	27.10	26.90	1.01%	149,219
Jul 19, 2024	26.88	26.96	26.73	26.83	26.63	-0.22%	129,802
Jul 18, 2024	27.01	27.43	26.83	26.89	26.69	-0.92%	205,097
Jul 17, 2024	26.85	27.29	26.85	27.14	26.94	0.74%	257,698
Jul 16, 2024	26.74	26.95	26.65	26.94	26.74	1.28%	416,245
Jul 15, 2024	26.52	26.64	26.41	26.60	26.40	0.61%	202,470
Jul 12, 2024	26.37	26.60	26.35	26.44	26.24	0.76%	164,230
Jul 11, 2024	25.82	26.31	25.82	26.24	26.04	2.82%	186,959
Jul 10, 2024	25.40	25.53	25.27	25.52	25.33	0.83%	141,539
Jul 9, 2024	25.28	25.40	25.08	25.31	25.12	0.04%	193,133
Jul 8, 2024	25.27	25.38	25.22	25.30	25.11	0.12%	124,991
Jul 5, 2024	25.26	25.29	25.09	25.27	25.08	0.28%	217,452
Jul 3, 2024	25.27	25.36	25.18	25.20	25.01	0.04%	97,193
Jul 2, 2024	25.08	25.23	25.07	25.19	25.00	0.48%	132,831