FREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	29.77	29.87	29.64	29.64	29.64	-0.99%	321,645
Aug 26, 2026	30.13	30.18	29.92	29.94	29.94	-0.65%	191,470
Aug 25, 2026	30.09	30.18	29.98	30.13	30.13	0.17%	264,220
Aug 24, 2026	29.97	30.16	29.88	30.08	30.08	0.60%	266,374
Aug 21, 2026	30.03	30.03	29.81	29.90	29.90	-0.13%	1,780,939
Aug 20, 2026	29.89	30.09	29.84	29.94	29.94	-0.03%	209,101
Aug 19, 2026	29.81	29.97	29.72	29.95	29.95	1.05%	190,698
Aug 18, 2026	29.90	29.94	29.63	29.64	29.64	-0.37%	353,189
Aug 17, 2026	29.91	29.91	29.67	29.75	29.75	-0.87%	249,081
Aug 14, 2026	29.97	30.06	29.90	30.01	30.01	0.27%	668,311
Aug 13, 2026	29.66	29.99	29.66	29.93	29.93	1.32%	210,101
Aug 12, 2026	29.40	29.58	29.32	29.54	29.54	0.85%	299,651
Aug 11, 2026	29.42	29.47	29.26	29.29	29.29	-0.64%	369,000
Aug 10, 2026	29.76	29.76	29.38	29.48	29.48	-1.44%	231,993
Aug 7, 2026	29.82	30.06	29.75	29.91	29.91	0.37%	236,619
Aug 6, 2026	30.20	30.20	29.71	29.80	29.80	-0.86%	297,226
Aug 5, 2026	30.12	30.12	29.81	30.06	30.06	-0.03%	281,901
Aug 4, 2026	29.90	30.12	29.62	30.07	30.07	-0.07%	236,586
Aug 3, 2026	30.09	30.28	29.99	30.09	30.09	0.13%	252,976
Jul 31, 2026	30.24	30.24	29.92	30.05	30.05	-0.63%	144,540
Jul 30, 2026	30.61	30.61	29.95	30.24	30.24	-1.19%	224,041
Jul 29, 2026	30.70	30.79	30.48	30.61	30.61	-0.20%	182,076
Jul 28, 2026	30.79	30.92	30.67	30.67	30.67	0.44%	267,579
Jul 27, 2026	30.56	30.72	30.47	30.53	30.53	-0.20%	163,187
Jul 24, 2026	30.21	30.71	30.21	30.59	30.59	2.07%	300,637
Jul 23, 2026	29.96	30.19	29.89	29.97	29.97	-0.40%	150,359
Jul 22, 2026	30.30	30.30	30.03	30.09	30.09	-0.50%	118,322
Jul 21, 2026	30.23	30.32	30.13	30.24	30.24	0.07%	148,782
Jul 20, 2026	30.31	30.44	30.11	30.22	30.22	-0.62%	556,278
Jul 17, 2026	30.46	30.72	30.25	30.41	30.41	-	163,058
Jul 16, 2026	29.84	30.42	29.84	30.41	30.41	2.29%	149,973
Jul 15, 2026	29.74	30.06	29.63	29.73	29.73	0.30%	271,173
Jul 14, 2026	29.75	29.82	29.59	29.64	29.64	-0.24%	214,905
Jul 13, 2026	29.62	29.88	29.61	29.71	29.71	0.54%	315,415
Jul 10, 2026	29.67	29.67	29.34	29.55	29.55	0.20%	193,627
Jul 9, 2026	29.48	29.65	29.41	29.49	29.49	0.27%	166,348
Jul 8, 2026	29.83	29.83	29.40	29.41	29.41	-1.74%	265,218
Jul 7, 2026	29.74	30.11	29.74	29.93	29.93	1.15%	526,718
Jul 6, 2026	29.84	29.84	29.50	29.59	29.59	-0.67%	304,556
Jul 2, 2026	29.57	29.81	29.55	29.79	29.79	1.19%	215,370
Jul 1, 2026	29.31	29.64	29.31	29.44	29.44	0.48%	214,878
Jun 30, 2026	29.50	29.56	29.29	29.30	29.30	-1.78%	215,068
Jun 29, 2026	29.89	29.92	29.56	29.83	29.83	-0.47%	351,171
Jun 26, 2026	29.70	30.00	29.66	29.97	29.97	1.49%	238,656
Jun 25, 2026	29.57	29.62	29.23	29.53	29.53	0.20%	283,887
Jun 24, 2026	29.55	29.62	29.31	29.47	29.47	0.10%	228,862
Jun 23, 2026	29.11	29.50	29.11	29.44	29.44	1.38%	193,664
Jun 22, 2026	28.89	29.19	28.76	29.04	29.04	0.96%	355,734
Jun 18, 2026	29.02	29.02	28.73	28.77	28.77	-0.04%	194,773
Jun 17, 2026	29.69	29.77	28.97	29.05	28.78	-2.42%	400,432