FREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 7, 2026	27.28	27.28	26.96	27.00	27.00	-0.99%	162,476
Oct 6, 2026	27.07	27.40	27.07	27.27	27.27	0.89%	365,045
Oct 5, 2026	27.10	27.19	26.89	27.03	27.03	-0.41%	489,576
Oct 2, 2026	27.22	27.43	27.11	27.14	27.14	0.41%	388,985
Oct 1, 2026	27.09	27.10	26.84	27.03	27.03	-0.55%	541,972
Sep 30, 2026	27.56	27.56	27.16	27.18	27.18	-0.98%	563,252
Sep 29, 2026	27.37	27.59	27.31	27.45	27.45	-0.11%	1,729,751
Sep 28, 2026	27.63	27.70	27.38	27.48	27.48	-0.43%	647,065
Sep 25, 2026	27.71	27.71	27.44	27.60	27.60	-0.16%	478,972
Sep 24, 2026	27.79	27.87	27.63	27.65	27.65	-0.38%	628,383
Sep 23, 2026	27.95	28.07	27.70	27.75	27.75	-1.39%	345,277
Sep 22, 2026	28.25	28.25	28.11	28.14	28.14	-0.25%	228,051
Sep 21, 2026	28.05	28.25	28.05	28.21	28.21	1.00%	320,150
Sep 18, 2026	28.04	28.10	27.93	27.93	27.93	-0.95%	246,722
Sep 17, 2026	28.52	28.56	28.40	28.43	28.20	0.32%	180,080
Sep 16, 2026	28.57	28.82	28.20	28.34	28.11	-0.70%	248,045
Sep 15, 2026	28.60	28.62	28.38	28.54	28.31	-0.24%	203,849
Sep 14, 2026	28.74	28.91	28.51	28.61	28.38	-0.56%	283,613
Sep 11, 2026	28.77	28.85	28.64	28.77	28.53	0.81%	237,004
Sep 10, 2026	28.86	28.91	28.49	28.54	28.31	-0.87%	295,736
Sep 9, 2026	29.00	29.08	28.75	28.79	28.55	-1.03%	169,814
Sep 8, 2026	28.98	29.30	28.97	29.09	28.85	-0.17%	273,690
Sep 4, 2026	29.19	29.37	29.13	29.14	28.90	-0.61%	206,747
Sep 3, 2026	29.26	29.35	29.13	29.32	29.08	0.89%	191,822
Sep 2, 2026	29.21	29.21	28.96	29.06	28.82	-0.58%	193,334
Sep 1, 2026	29.24	29.42	29.13	29.23	28.99	-0.10%	282,391
Aug 31, 2026	29.45	29.45	29.13	29.26	29.02	-0.91%	195,991
Aug 28, 2026	29.77	29.77	29.49	29.53	29.29	-0.37%	257,653
Aug 27, 2026	29.77	29.87	29.64	29.64	29.40	-0.99%	321,668
Aug 26, 2026	30.13	30.18	29.92	29.94	29.69	-0.65%	192,105
Aug 25, 2026	30.09	30.18	29.98	30.13	29.88	0.17%	264,222
Aug 24, 2026	29.97	30.16	29.88	30.08	29.83	0.60%	266,425
Aug 21, 2026	30.03	30.03	29.81	29.90	29.65	-0.13%	1,780,941
Aug 20, 2026	29.89	30.09	29.84	29.94	29.69	-0.03%	209,108
Aug 19, 2026	29.81	29.97	29.72	29.95	29.70	1.05%	190,701
Aug 18, 2026	29.90	29.94	29.63	29.64	29.40	-0.37%	353,190
Aug 17, 2026	29.91	29.91	29.67	29.75	29.51	-0.87%	249,183
Aug 14, 2026	29.97	30.06	29.90	30.01	29.76	0.27%	668,315
Aug 13, 2026	29.66	29.99	29.66	29.93	29.68	1.32%	210,105
Aug 12, 2026	29.40	29.58	29.32	29.54	29.30	0.85%	299,996
Aug 11, 2026	29.42	29.47	29.26	29.29	29.05	-0.64%	369,001
Aug 10, 2026	29.76	29.76	29.38	29.48	29.24	-1.44%	232,011
Aug 7, 2026	29.82	30.06	29.75	29.91	29.66	0.37%	236,621
Aug 6, 2026	30.20	30.20	29.71	29.80	29.56	-0.86%	298,048
Aug 5, 2026	30.12	30.12	29.81	30.06	29.81	-0.03%	281,902
Aug 4, 2026	29.90	30.12	29.62	30.07	29.82	-0.07%	236,616
Aug 3, 2026	30.09	30.28	29.99	30.09	29.84	0.13%	253,058
Jul 31, 2026	30.24	30.24	29.92	30.05	29.80	-0.63%	144,542
Jul 30, 2026	30.61	30.61	29.95	30.24	29.99	-1.19%	224,047
Jul 29, 2026	30.70	30.79	30.48	30.61	30.35	-0.20%	182,078