FREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 28, 2026	27.46	27.55	27.12	27.18	27.18	-1.09%	276,156
Jan 27, 2026	27.50	27.53	27.38	27.48	27.48	-	317,443
Jan 26, 2026	27.61	27.68	27.45	27.48	27.48	-0.15%	220,661
Jan 23, 2026	27.46	27.55	27.32	27.52	27.52	0.15%	362,710
Jan 22, 2026	27.76	27.84	27.46	27.48	27.48	-1.01%	467,522
Jan 21, 2026	27.81	27.88	27.54	27.76	27.76	0.40%	302,127
Jan 20, 2026	27.94	28.00	27.62	27.65	27.65	-1.81%	498,976
Jan 16, 2026	27.73	28.22	27.72	28.16	28.16	1.26%	427,181
Jan 15, 2026	27.73	27.92	27.66	27.81	27.81	0.65%	8,690,466
Jan 14, 2026	27.36	27.63	27.36	27.63	27.63	0.91%	193,638
Jan 13, 2026	27.24	27.39	26.99	27.38	27.38	0.51%	227,468
Jan 12, 2026	27.20	27.33	27.16	27.24	27.24	0.15%	262,607
Jan 9, 2026	27.15	27.34	27.15	27.20	27.20	0.26%	174,353
Jan 8, 2026	26.76	27.23	26.76	27.13	27.13	0.89%	136,436
Jan 7, 2026	27.29	27.32	26.89	26.89	26.89	-0.96%	234,928
Jan 6, 2026	26.88	27.23	26.85	27.15	27.15	0.74%	396,749
Jan 5, 2026	26.84	27.06	26.72	26.95	26.95	0.22%	355,192
Jan 2, 2026	26.90	27.00	26.71	26.89	26.89	-	278,000
Dec 31, 2025	27.13	27.13	26.89	26.89	26.89	-0.81%	256,953
Dec 30, 2025	27.11	27.13	27.03	27.11	27.11	0.15%	246,669
Dec 29, 2025	27.09	27.13	26.98	27.07	27.07	0.22%	167,237
Dec 26, 2025	26.96	27.02	26.88	27.01	27.01	0.07%	183,639
Dec 24, 2025	26.83	27.02	26.80	26.99	26.99	0.75%	114,345
Dec 23, 2025	26.83	26.83	26.70	26.79	26.79	-0.11%	300,179
Dec 22, 2025	26.66	26.86	26.60	26.82	26.82	0.49%	655,693
Dec 19, 2025	26.71	26.86	26.68	26.69	26.69	-1.15%	426,498
Dec 18, 2025	27.30	27.31	26.98	27.00	26.78	-0.52%	261,304
Dec 17, 2025	27.05	27.24	27.05	27.14	26.92	0.33%	188,916
Dec 16, 2025	27.24	27.28	27.00	27.05	26.83	-0.70%	205,922
Dec 15, 2025	27.29	27.29	27.06	27.24	27.02	0.33%	304,906
Dec 12, 2025	27.28	27.39	27.10	27.15	26.93	-0.15%	328,402
Dec 11, 2025	27.14	27.30	27.11	27.19	26.97	0.44%	286,660
Dec 10, 2025	27.05	27.26	27.03	27.07	26.85	0.37%	307,255
Dec 9, 2025	27.13	27.29	26.96	26.97	26.75	-0.33%	444,329
Dec 8, 2025	27.29	27.29	27.06	27.06	26.84	-0.73%	453,039
Dec 5, 2025	27.30	27.42	27.25	27.26	27.04	-0.18%	469,028
Dec 4, 2025	27.31	27.49	27.29	27.31	27.09	-0.26%	508,326
Dec 3, 2025	27.31	27.45	27.26	27.38	27.16	0.22%	396,115
Dec 2, 2025	27.50	27.52	27.23	27.32	27.10	-0.33%	525,054
Dec 1, 2025	27.48	27.57	27.39	27.41	27.19	-1.15%	305,218
Nov 28, 2025	27.62	27.81	27.61	27.73	27.51	0.36%	151,203
Nov 26, 2025	27.48	27.79	27.48	27.63	27.41	0.40%	344,342
Nov 25, 2025	27.32	27.64	27.32	27.52	27.30	0.92%	188,946
Nov 24, 2025	27.25	27.30	27.05	27.27	27.05	0.26%	123,054
Nov 21, 2025	26.88	27.29	26.87	27.20	26.98	1.61%	380,124
Nov 20, 2025	27.07	27.17	26.75	26.77	26.56	-0.34%	212,895
Nov 19, 2025	27.08	27.11	26.79	26.86	26.65	-0.78%	222,074
Nov 18, 2025	26.96	27.16	26.89	27.07	26.85	0.33%	202,428
Nov 17, 2025	27.29	27.29	26.90	26.98	26.76	-0.88%	317,821
Nov 14, 2025	27.24	27.25	27.07	27.22	27.00	0.26%	248,276