FREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	29.36	29.51	29.34	29.35	29.35	0.20%	146,994
May 7, 2026	29.38	29.47	29.14	29.29	29.29	-0.61%	203,855
May 6, 2026	29.25	29.56	29.25	29.47	29.47	1.45%	292,938
May 5, 2026	29.02	29.12	28.85	29.05	29.05	0.31%	244,205
May 4, 2026	29.02	29.22	28.85	28.96	28.96	-0.65%	240,611
May 1, 2026	29.28	29.30	29.10	29.15	29.15	-0.21%	162,589
Apr 30, 2026	28.73	29.25	28.73	29.21	29.21	1.46%	383,848
Apr 29, 2026	28.89	29.05	28.68	28.79	28.79	-0.79%	297,986
Apr 28, 2026	28.92	29.04	28.68	29.02	29.02	1.01%	267,558
Apr 27, 2026	28.86	29.02	28.73	28.73	28.73	-0.57%	392,987
Apr 24, 2026	28.95	29.11	28.89	28.90	28.90	-0.22%	263,384
Apr 23, 2026	28.76	28.99	28.69	28.96	28.96	0.94%	593,782
Apr 22, 2026	29.03	29.13	28.55	28.69	28.69	-0.76%	322,518
Apr 21, 2026	29.40	29.45	28.90	28.91	28.91	-1.83%	359,219
Apr 20, 2026	29.27	29.45	29.25	29.45	29.45	0.34%	278,423
Apr 17, 2026	28.96	29.38	28.96	29.35	29.35	1.66%	279,548
Apr 16, 2026	28.69	28.90	28.69	28.87	28.87	0.84%	236,592
Apr 15, 2026	28.55	28.63	28.44	28.63	28.63	0.14%	235,475
Apr 14, 2026	28.28	28.62	28.25	28.59	28.59	0.88%	384,130
Apr 13, 2026	28.12	28.34	28.03	28.34	28.34	0.39%	382,312
Apr 10, 2026	28.19	28.32	28.11	28.23	28.23	0.25%	219,755
Apr 9, 2026	27.86	28.39	27.86	28.16	28.16	0.72%	310,041
Apr 8, 2026	27.87	27.99	27.81	27.96	27.96	1.82%	268,058
Apr 7, 2026	27.33	27.54	27.24	27.46	27.46	0.15%	333,756
Apr 6, 2026	27.31	27.50	27.30	27.42	27.42	0.11%	204,623
Apr 2, 2026	26.96	27.42	26.84	27.39	27.39	1.44%	291,220
Apr 1, 2026	26.94	27.11	26.90	27.00	27.00	0.33%	592,896
Mar 31, 2026	26.85	27.14	26.62	26.91	26.91	1.43%	501,428
Mar 30, 2026	26.70	26.87	26.43	26.53	26.53	0.42%	309,810
Mar 27, 2026	26.58	26.71	26.37	26.42	26.42	-0.83%	484,108
Mar 26, 2026	26.60	26.87	26.51	26.64	26.64	-0.11%	266,609
Mar 25, 2026	26.82	26.86	26.53	26.67	26.67	-0.07%	142,730
Mar 24, 2026	26.71	26.94	26.63	26.69	26.69	-0.63%	385,679
Mar 23, 2026	27.08	27.22	26.86	26.86	26.86	0.75%	312,281
Mar 20, 2026	27.55	27.55	26.54	26.66	26.66	-4.07%	320,157
Mar 19, 2026	27.80	27.91	27.63	27.79	27.54	-0.25%	205,223
Mar 18, 2026	28.16	28.20	27.86	27.86	27.61	-1.52%	122,332
Mar 17, 2026	28.38	28.51	28.29	28.29	28.04	0.39%	182,021
Mar 16, 2026	28.18	28.37	28.15	28.18	27.93	0.82%	117,370
Mar 13, 2026	28.11	28.23	27.92	27.95	27.70	0.11%	171,796
Mar 12, 2026	27.91	28.12	27.82	27.92	27.67	-0.68%	137,737
Mar 11, 2026	28.28	28.28	28.03	28.11	27.86	-1.09%	158,957
Mar 10, 2026	28.38	28.66	28.24	28.42	28.16	-0.18%	1,484,058
Mar 9, 2026	28.12	28.54	27.79	28.47	28.21	0.25%	205,595
Mar 6, 2026	28.47	28.48	28.28	28.40	28.14	-1.22%	222,710
Mar 5, 2026	28.77	28.77	28.51	28.75	28.49	-0.90%	224,504
Mar 4, 2026	28.89	29.02	28.69	29.01	28.75	0.17%	197,731
Mar 3, 2026	28.74	29.06	28.43	28.96	28.70	-0.55%	519,675
Mar 2, 2026	28.85	29.20	28.76	29.12	28.86	0.21%	267,298
Feb 27, 2026	28.93	29.21	28.89	29.06	28.80	0.24%	190,922