FREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2025	26.37	26.49	26.26	26.34	-	1.54%	136,320
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
Feb 26, 2025	28.24	28.34	28.00	28.10	27.84	-0.35%	309,487
Feb 25, 2025	27.98	28.33	27.98	28.20	27.94	1.18%	80,560
Feb 24, 2025	27.80	28.04	27.68	27.87	27.61	0.40%	173,549
Feb 21, 2025	28.05	28.05	27.61	27.76	27.50	-1.00%	122,248
Feb 20, 2025	27.84	28.07	27.78	28.04	27.78	0.43%	111,191
Feb 19, 2025	27.77	27.97	27.71	27.92	27.66	0.14%	101,521
Feb 18, 2025	27.70	27.96	27.70	27.88	27.62	0.45%	103,221
Feb 14, 2025	27.92	28.06	27.75	27.76	27.50	-0.39%	129,526
Feb 13, 2025	27.61	27.93	27.52	27.87	27.60	0.89%	135,400
Feb 12, 2025	27.34	27.69	27.34	27.62	27.36	-0.93%	285,939
Feb 11, 2025	27.63	27.88	27.61	27.88	27.62	0.50%	85,645
Feb 10, 2025	27.79	27.82	27.56	27.74	27.48	-0.07%	109,077
Feb 7, 2025	27.89	27.92	27.61	27.76	27.50	-0.31%	132,483
Feb 6, 2025	27.86	27.88	27.68	27.85	27.59	0.27%	130,699