FRGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 10, 2026	28.85	28.86	28.67	28.73	28.73	0.67%	5,709
Apr 9, 2026	28.25	28.59	28.25	28.54	28.54	0.32%	3,558
Apr 8, 2026	28.47	28.52	28.40	28.45	28.45	2.30%	6,621
Apr 7, 2026	26.91	27.81	26.85	27.81	27.81	2.25%	1,300
Apr 6, 2026	27.05	27.20	27.05	27.19	27.19	0.68%	6,584
Apr 2, 2026	27.01	27.01	26.94	27.01	27.01	-1.05%	1,004
Apr 1, 2026	27.32	27.47	27.30	27.30	27.30	1.89%	4,110
Mar 31, 2026	26.26	26.79	26.18	26.79	26.79	3.30%	4,178
Mar 30, 2026	26.11	26.21	25.94	25.94	25.93	-0.60%	2,141
Mar 27, 2026	26.20	26.23	26.06	26.09	26.09	-0.48%	4,253
Mar 26, 2026	26.56	26.56	26.22	26.22	26.22	-3.00%	5,199
Mar 25, 2026	27.02	27.16	26.94	27.03	27.03	1.25%	6,489
Mar 24, 2026	26.58	26.78	26.57	26.70	26.70	-1.17%	2,658
Mar 23, 2026	27.25	27.30	26.78	27.01	27.01	3.01%	4,794
Mar 20, 2026	26.75	26.75	26.22	26.22	26.22	-3.40%	2,235
Mar 19, 2026	26.79	27.15	26.79	27.15	27.15	-0.18%	3,061
Mar 18, 2026	27.38	27.44	27.19	27.19	27.19	-1.29%	2,484
Mar 17, 2026	27.67	27.67	27.55	27.55	27.55	0.38%	2,583
Mar 16, 2026	27.37	27.45	27.32	27.45	27.44	2.32%	1,480
Mar 13, 2026	26.97	27.01	26.82	26.82	26.82	-0.89%	2,027
Mar 12, 2026	27.10	27.12	27.07	27.07	27.07	-2.10%	1,203
Mar 11, 2026	27.77	27.80	27.58	27.65	27.65	-0.18%	3,429
Mar 10, 2026	27.94	28.12	27.69	27.69	27.69	0.38%	6,061
Mar 9, 2026	26.86	27.59	26.83	27.59	27.59	1.36%	6,661
Mar 6, 2026	27.19	27.26	27.05	27.22	27.22	-0.64%	10,539
Mar 5, 2026	27.52	27.54	27.12	27.40	27.40	-2.95%	4,258
Mar 4, 2026	27.82	28.23	27.82	28.23	28.23	1.48%	5,470
Mar 3, 2026	26.47	27.85	26.47	27.82	27.82	-4.02%	14,637
Mar 2, 2026	28.85	29.00	28.78	28.98	28.98	-1.62%	3,639
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