FRGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	29.48	29.51	29.46	29.46	29.46	0.15%	6,777
Feb 26, 2026	29.20	29.42	29.18	29.42	29.42	-0.64%	5,951
Feb 25, 2026	29.52	29.66	29.47	29.61	29.61	0.79%	9,347
Feb 24, 2026	29.33	29.37	29.31	29.37	29.37	1.07%	4,247
Feb 23, 2026	29.05	29.09	29.01	29.06	29.06	-	6,448
Feb 20, 2026	28.88	29.06	28.84	29.06	29.06	1.39%	1,075
Feb 19, 2026	28.53	28.68	28.53	28.66	28.66	-0.16%	2,633
Feb 18, 2026	28.87	28.94	28.71	28.71	28.71	0.50%	3,274
Feb 17, 2026	28.41	28.61	28.38	28.57	28.57	-0.09%	6,307
Feb 13, 2026	28.45	28.65	28.45	28.59	28.59	0.32%	6,193
Feb 12, 2026	28.88	28.88	28.48	28.50	28.50	-1.34%	3,198
Feb 11, 2026	28.77	28.95	28.71	28.89	28.89	1.21%	4,392
Feb 10, 2026	28.63	29.16	28.38	28.54	28.54	0.29%	3,573
Feb 9, 2026	28.41	28.46	28.40	28.46	28.46	1.40%	1,897
Feb 6, 2026	27.86	28.07	27.86	28.07	28.07	2.80%	2,830
Feb 5, 2026	27.51	27.51	27.30	27.30	27.30	-1.37%	10,764
Feb 4, 2026	27.75	27.83	27.55	27.68	27.68	-0.25%	8,774
Feb 3, 2026	27.87	27.87	27.59	27.75	27.75	0.14%	3,437
Feb 2, 2026	27.74	27.77	27.47	27.71	27.71	0.56%	5,117
Jan 30, 2026	27.97	27.98	27.56	27.56	27.56	-2.11%	2,978
Jan 29, 2026	27.87	28.15	27.87	28.15	28.15	0.63%	2,295
Jan 28, 2026	28.04	28.06	27.98	27.98	27.98	-0.46%	3,439
Jan 27, 2026	28.01	28.11	27.64	28.11	28.11	2.00%	8,811
Jan 26, 2026	27.63	27.69	27.30	27.55	27.55	0.41%	5,554
Jan 23, 2026	27.29	27.44	27.29	27.44	27.44	0.59%	663
Jan 22, 2026	27.27	27.35	27.26	27.28	27.28	0.76%	2,477
Jan 21, 2026	27.05	27.08	26.83	27.08	27.08	1.56%	2,250
Jan 20, 2026	26.82	26.98	26.61	26.66	26.66	-1.61%	16,773
Jan 16, 2026	27.04	27.11	26.96	27.09	27.09	-0.18%	4,858
Jan 15, 2026	27.31	27.63	27.14	27.14	27.14	0.20%	14,537
Jan 14, 2026	27.04	27.09	27.02	27.09	27.09	0.56%	1,044
Jan 13, 2026	26.96	27.27	26.82	26.94	26.94	-0.38%	5,955
Jan 12, 2026	26.96	27.04	26.95	27.04	27.04	1.30%	2,212
Jan 9, 2026	26.71	26.71	26.56	26.70	26.70	0.85%	3,200
Jan 8, 2026	26.47	26.47	26.38	26.47	26.47	-0.20%	2,633
Jan 7, 2026	26.52	26.64	26.51	26.52	26.52	-0.67%	3,192
Jan 6, 2026	26.71	26.78	26.62	26.70	26.70	0.69%	10,056
Jan 5, 2026	26.44	26.60	26.41	26.52	26.52	1.33%	2,882
Jan 2, 2026	26.09	26.17	26.04	26.17	26.17	2.11%	4,084
Dec 31, 2025	25.64	25.94	25.60	25.63	25.63	-0.60%	3,318
Dec 30, 2025	26.08	26.11	25.78	25.78	25.78	0.36%	3,451
Dec 29, 2025	25.62	25.69	25.62	25.69	25.69	-0.40%	1,728
Dec 26, 2025	25.77	25.79	25.72	25.79	25.79	0.40%	2,314
Dec 24, 2025	25.67	25.71	25.64	25.69	25.69	-0.10%	1,480
Dec 23, 2025	25.61	25.72	25.61	25.72	25.65	0.53%	9,346
Dec 22, 2025	25.57	25.59	25.56	25.58	25.51	0.31%	7,289
Dec 19, 2025	25.54	25.60	25.50	25.50	25.44	0.91%	3,983
Dec 18, 2025	25.36	25.36	25.27	25.27	25.21	0.93%	3,303
Dec 17, 2025	25.19	25.20	25.00	25.04	24.97	-0.97%	2,510
Dec 16, 2025	25.26	25.28	25.17	25.28	25.22	-0.67%	2,979