FREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 17, 2026	28.95	28.95	28.45	28.34	-	-	1,403
Sep 16, 2026	28.57	28.82	28.20	28.34	28.34	-0.70%	248,043
Sep 15, 2026	28.60	28.62	28.38	28.54	28.54	-0.24%	203,847
Sep 14, 2026	28.74	28.91	28.51	28.61	28.61	-0.56%	283,581
Sep 11, 2026	28.77	28.85	28.64	28.77	28.77	0.81%	236,983
Sep 10, 2026	28.86	28.91	28.49	28.54	28.54	-0.87%	295,734
Sep 9, 2026	29.00	29.08	28.75	28.79	28.79	-1.03%	169,704
Sep 8, 2026	28.98	29.30	28.97	29.09	29.09	-0.17%	273,687
Sep 4, 2026	29.19	29.37	29.13	29.14	29.14	-0.61%	206,747
Sep 3, 2026	29.26	29.35	29.13	29.32	29.32	0.89%	191,819
Sep 2, 2026	29.21	29.21	28.96	29.06	29.06	-0.58%	193,272
Sep 1, 2026	29.24	29.42	29.13	29.23	29.23	-0.10%	282,096
Aug 31, 2026	29.45	29.45	29.13	29.26	29.26	-0.91%	195,990
Aug 28, 2026	29.77	29.77	29.49	29.53	29.53	-0.37%	257,653
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