FREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 23, 2026	29.11	29.50	29.11	29.44	29.44	1.38%	193,641
Jun 22, 2026	28.89	29.19	28.76	29.04	29.04	0.96%	355,697
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
Jun 16, 2026	29.88	30.00	29.71	29.77	29.49	0.15%	168,366
Jun 15, 2026	29.97	30.13	29.65	29.73	29.45	-0.75%	366,606
Jun 12, 2026	29.73	30.04	29.73	29.95	29.67	1.01%	209,349
Jun 11, 2026	29.75	29.87	29.55	29.65	29.37	-0.17%	255,631
Jun 10, 2026	29.79	29.91	29.68	29.70	29.42	-	245,265
Jun 9, 2026	29.19	29.81	29.19	29.70	29.42	2.31%	246,845
Jun 8, 2026	29.42	29.51	28.98	29.03	28.76	-1.29%	211,643
Jun 5, 2026	29.10	29.62	29.10	29.41	29.13	0.79%	187,756
Jun 4, 2026	28.99	29.20	28.87	29.18	28.91	1.78%	312,972
Jun 3, 2026	28.63	28.95	28.63	28.67	28.40	-0.14%	277,726
Jun 2, 2026	28.59	28.75	28.48	28.71	28.44	0.42%	259,677
Jun 1, 2026	28.87	28.93	28.58	28.59	28.32	-1.65%	362,590
May 29, 2026	29.24	29.27	28.97	29.07	28.80	-0.92%	213,376
May 28, 2026	29.36	29.54	29.23	29.34	29.06	-0.41%	273,792
May 27, 2026	29.46	29.67	29.44	29.46	29.18	-0.24%	276,265
May 26, 2026	29.49	29.61	29.41	29.53	29.25	0.44%	267,420
May 22, 2026	29.42	29.51	29.20	29.40	29.12	0.14%	144,020
May 21, 2026	29.18	29.37	28.99	29.36	29.08	0.20%	91,524
May 20, 2026	28.94	29.30	28.91	29.30	29.02	1.24%	206,784
May 19, 2026	28.83	29.00	28.70	28.94	28.67	0.31%	145,456
May 18, 2026	28.55	28.89	28.55	28.85	28.58	1.23%	326,735
May 15, 2026	28.84	28.84	28.47	28.50	28.23	-1.52%	263,305
May 14, 2026	29.20	29.25	28.91	28.94	28.67	-0.62%	182,562
May 13, 2026	29.23	29.23	28.98	29.12	28.85	-0.85%	242,737
May 12, 2026	29.37	29.41	29.14	29.37	29.09	0.07%	261,254
May 11, 2026	29.41	29.54	29.27	29.35	29.07	-	189,424
May 8, 2026	29.36	29.51	29.34	29.35	29.07	0.20%	147,046
May 7, 2026	29.38	29.47	29.14	29.29	29.01	-0.61%	203,855
May 6, 2026	29.25	29.56	29.25	29.47	29.19	1.45%	292,938
May 5, 2026	29.02	29.12	28.85	29.05	28.78	0.31%	244,205
May 4, 2026	29.02	29.22	28.85	28.96	28.69	-0.65%	240,611
May 1, 2026	29.28	29.30	29.10	29.15	28.88	-0.21%	162,589
Apr 30, 2026	28.73	29.25	28.73	29.21	28.94	1.46%	383,848
Apr 29, 2026	28.89	29.05	28.68	28.79	28.52	-0.79%	297,986
Apr 28, 2026	28.92	29.04	28.68	29.02	28.75	1.01%	267,558
Apr 27, 2026	28.86	29.02	28.73	28.73	28.46	-0.57%	392,987
Apr 24, 2026	28.95	29.11	28.89	28.90	28.62	-0.22%	263,384
Apr 23, 2026	28.76	28.99	28.69	28.96	28.69	0.94%	593,782
Apr 22, 2026	29.03	29.13	28.55	28.69	28.42	-0.76%	322,518
Apr 21, 2026	29.40	29.45	28.90	28.91	28.64	-1.83%	359,219
Apr 20, 2026	29.27	29.45	29.25	29.45	29.17	0.34%	278,423
Apr 17, 2026	28.96	29.38	28.96	29.35	29.07	1.66%	279,548
Apr 16, 2026	28.69	28.90	28.69	28.87	28.60	0.84%	236,592
Apr 15, 2026	28.55	28.63	28.44	28.63	28.36	0.14%	235,475
Apr 14, 2026	28.28	28.62	28.25	28.59	28.32	0.88%	384,130
Apr 13, 2026	28.12	28.34	28.03	28.34	28.07	0.39%	382,312