FREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 26, 2024	29.57	29.57	29.15	29.21	28.97	-1.02%	164,939
Sep 25, 2024	29.72	29.75	29.42	29.51	29.27	-0.54%	122,889
Sep 24, 2024	29.58	29.76	29.42	29.67	29.43	0.07%	153,328
Sep 23, 2024	29.45	29.68	29.45	29.65	29.41	0.95%	250,974
Sep 20, 2024	29.31	29.40	29.22	29.37	29.13	-1.04%	159,466
Sep 19, 2024	29.99	29.99	29.50	29.68	29.22	-	143,274
Sep 18, 2024	29.75	30.07	29.63	29.68	29.22	-0.13%	124,415
Sep 17, 2024	29.96	30.04	29.65	29.72	29.25	-0.73%	152,507
Sep 16, 2024	29.93	30.05	29.83	29.94	29.47	0.40%	195,694
Sep 13, 2024	29.69	29.82	29.65	29.82	29.35	0.98%	118,158
Sep 12, 2024	29.43	29.53	29.22	29.53	29.07	0.41%	70,122
Sep 11, 2024	29.24	29.43	28.86	29.41	28.95	-0.17%	118,018
Sep 10, 2024	29.10	29.46	29.05	29.46	29.00	1.52%	168,396
Sep 9, 2024	28.79	29.08	28.66	29.02	28.57	1.04%	246,684
Sep 6, 2024	28.75	28.77	28.49	28.72	28.27	-0.03%	131,609
Sep 5, 2024	28.97	29.07	28.69	28.73	28.28	-0.38%	118,347
Sep 4, 2024	28.78	29.10	28.69	28.84	28.39	0.21%	126,899
Sep 3, 2024	28.63	28.88	28.62	28.78	28.33	0.14%	253,889
Aug 30, 2024	28.56	28.77	28.42	28.74	28.29	0.95%	155,370
Aug 29, 2024	28.60	28.60	28.37	28.47	28.02	-0.42%	150,588
Aug 28, 2024	28.67	28.76	28.44	28.59	28.14	-0.28%	129,161
Aug 27, 2024	28.55	28.70	28.41	28.67	28.22	0.03%	144,835
Aug 26, 2024	28.77	28.83	28.59	28.66	28.21	0.07%	157,075
Aug 23, 2024	28.14	28.68	28.13	28.64	28.19	2.14%	195,528
Aug 22, 2024	27.94	28.06	27.89	28.04	27.60	0.36%	244,957
Aug 21, 2024	27.84	27.95	27.70	27.94	27.50	0.43%	116,692
Aug 20, 2024	27.83	27.90	27.71	27.82	27.38	-	139,416
Aug 19, 2024	27.61	27.83	27.61	27.82	27.38	0.76%	144,628
Aug 16, 2024	27.59	27.71	27.49	27.61	27.18	-	102,599
Aug 15, 2024	27.73	27.74	27.51	27.61	27.18	-0.07%	118,719
Aug 14, 2024	27.62	27.78	27.50	27.63	27.20	0.29%	152,834
Aug 13, 2024	27.43	27.60	27.37	27.55	27.12	0.80%	122,958
Aug 12, 2024	27.47	27.47	27.14	27.33	26.90	-0.69%	141,772
Aug 9, 2024	27.48	27.58	27.24	27.52	27.09	0.40%	130,523
Aug 8, 2024	27.19	27.46	27.07	27.41	26.98	0.96%	324,695
Aug 7, 2024	27.55	27.77	27.11	27.15	26.72	-0.66%	264,675
Aug 6, 2024	26.80	27.62	26.70	27.33	26.90	2.09%	171,240
Aug 5, 2024	26.96	27.51	26.74	26.77	26.35	-3.01%	511,868
Aug 2, 2024	27.45	27.85	27.35	27.60	27.17	-0.11%	482,828
Aug 1, 2024	27.49	27.76	27.35	27.63	27.20	1.10%	275,174