FREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	28.25	28.33	28.16	28.19	28.19	-0.46%	231,883
Sep 11, 2025	27.88	28.36	27.88	28.32	28.32	1.87%	171,115
Sep 10, 2025	27.85	28.01	27.75	27.80	27.80	-0.11%	162,789
Sep 9, 2025	27.85	27.85	27.74	27.83	27.83	-0.25%	142,826
Sep 8, 2025	27.82	27.91	27.71	27.90	27.90	-0.68%	304,182
Sep 5, 2025	27.97	28.22	27.91	28.09	28.09	1.19%	113,930
Sep 4, 2025	27.65	27.78	27.51	27.76	27.76	0.76%	108,832
Sep 3, 2025	27.47	27.62	27.46	27.55	27.55	0.07%	102,972
Sep 2, 2025	27.79	27.80	27.45	27.53	27.53	-1.71%	160,633
Aug 29, 2025	27.87	28.01	27.87	28.01	28.01	0.54%	96,863
Aug 28, 2025	27.95	27.95	27.69	27.86	27.86	-0.18%	89,213
Aug 27, 2025	27.79	27.99	27.79	27.91	27.91	0.54%	102,439
Aug 26, 2025	27.82	27.90	27.71	27.76	27.76	-0.29%	133,311
Aug 25, 2025	27.96	28.02	27.81	27.84	27.84	-0.57%	149,361
Aug 22, 2025	27.64	28.12	27.64	28.00	28.00	1.98%	139,499
Aug 21, 2025	27.44	27.55	27.36	27.46	27.46	-0.27%	439,109
Aug 20, 2025	27.52	27.75	27.47	27.53	27.53	0.25%	122,417
Aug 19, 2025	27.08	27.48	27.08	27.46	27.46	1.78%	123,141
Aug 18, 2025	27.23	27.26	26.98	26.98	26.98	-0.81%	139,603
Aug 15, 2025	27.12	27.29	27.04	27.20	27.20	0.44%	132,829
Aug 14, 2025	27.06	27.13	26.89	27.08	27.08	-0.62%	97,059
Aug 13, 2025	27.04	27.28	26.96	27.25	27.25	0.89%	107,780
Aug 12, 2025	26.92	27.01	26.73	27.01	27.01	0.63%	141,667
Aug 11, 2025	26.96	27.04	26.84	26.84	26.84	-0.70%	122,932
Aug 8, 2025	27.28	27.29	26.97	27.03	27.03	-0.84%	129,889
Aug 7, 2025	27.34	27.34	27.09	27.26	27.26	0.29%	255,265
Aug 6, 2025	27.40	27.43	27.17	27.18	27.18	-0.73%	159,552
Aug 5, 2025	27.29	27.41	27.19	27.38	27.38	0.44%	117,443
Aug 4, 2025	27.05	27.33	27.05	27.26	27.26	0.96%	244,150
Aug 1, 2025	27.17	27.24	26.81	27.00	27.00	-0.22%	210,882
Jul 31, 2025	27.27	27.42	27.02	27.06	27.06	-1.42%	235,881
Jul 30, 2025	27.83	27.87	27.27	27.45	27.45	-1.44%	198,157
Jul 29, 2025	27.56	27.86	27.43	27.85	27.85	1.61%	116,238
Jul 28, 2025	27.82	27.82	27.39	27.41	27.41	-1.65%	151,982
Jul 25, 2025	27.88	27.88	27.58	27.87	27.87	0.04%	215,887
Jul 24, 2025	27.88	27.98	27.85	27.86	27.86	-0.32%	196,707
Jul 23, 2025	27.96	27.98	27.84	27.95	27.95	0.25%	139,842
Jul 22, 2025	27.52	27.92	27.52	27.88	27.88	1.75%	173,594
Jul 21, 2025	27.44	27.58	27.37	27.40	27.40	0.33%	185,534
Jul 18, 2025	27.28	27.40	27.21	27.31	27.31	0.26%	110,129
Jul 17, 2025	27.32	27.38	27.14	27.24	27.24	-0.18%	180,703
Jul 16, 2025	27.24	27.33	27.03	27.29	27.29	0.96%	332,609
Jul 15, 2025	27.46	27.46	26.99	27.03	27.03	-1.48%	311,001
Jul 14, 2025	27.23	27.44	27.22	27.44	27.44	0.64%	261,574
Jul 11, 2025	27.08	27.32	26.99	27.26	27.26	-	149,535
Jul 10, 2025	27.09	27.44	27.07	27.26	27.26	0.63%	212,665
Jul 9, 2025	27.12	27.16	26.98	27.09	27.09	-	183,874
Jul 8, 2025	27.05	27.22	26.99	27.09	27.09	-	333,458
Jul 7, 2025	27.34	27.46	26.96	27.09	27.09	-0.99%	302,017
Jul 3, 2025	27.35	27.45	27.24	27.36	27.36	0.29%	159,429