FRGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 20, 2026	30.71	30.93	30.71	30.83	30.83	0.16%	17,297
Oct 19, 2026	30.79	30.85	30.78	30.79	30.79	0.28%	10,501
Oct 16, 2026	30.95	31.01	30.63	30.70	30.70	-0.44%	33,935
Oct 15, 2026	30.56	30.86	30.53	30.84	30.84	0.36%	25,051
Oct 14, 2026	30.82	30.82	30.63	30.73	30.73	-1.31%	24,166
Oct 13, 2026	31.06	31.14	31.05	31.14	31.13	0.03%	18,597
Oct 12, 2026	31.23	31.23	31.10	31.13	31.13	-0.24%	13,612
Oct 9, 2026	31.24	31.24	31.11	31.20	31.20	0.78%	24,526
Oct 8, 2026	31.06	31.06	30.89	30.96	30.96	-0.57%	16,698
Oct 7, 2026	31.14	31.21	31.03	31.14	31.14	-1.47%	52,595
Oct 6, 2026	31.72	31.72	31.54	31.60	31.60	0.16%	21,885
Oct 5, 2026	31.41	31.63	31.41	31.55	31.55	0.56%	18,546
Oct 2, 2026	31.20	31.44	31.20	31.37	31.37	1.10%	19,723
Oct 1, 2026	31.05	31.71	30.88	31.03	31.03	-0.41%	18,341
Sep 30, 2026	31.54	31.54	31.16	31.16	31.16	-0.93%	26,222
Sep 29, 2026	31.52	31.64	31.28	31.45	31.45	-0.08%	23,062
Sep 28, 2026	31.45	31.57	31.33	31.48	31.48	-0.72%	183,383
Sep 25, 2026	31.59	31.71	31.53	31.71	31.71	1.02%	16,790
Sep 24, 2026	31.40	31.46	31.33	31.39	31.39	-0.35%	14,474
Sep 23, 2026	31.63	31.65	31.42	31.50	31.50	-1.63%	16,826
Sep 22, 2026	31.87	32.02	31.82	32.02	32.02	0.40%	15,569
Sep 21, 2026	31.65	31.91	31.65	31.89	31.89	1.42%	16,151
Sep 18, 2026	31.39	31.45	31.30	31.45	31.45	-0.78%	13,051
Sep 17, 2026	31.62	31.72	31.51	31.69	31.69	1.72%	30,592
Sep 16, 2026	31.35	31.47	31.12	31.16	31.16	-0.36%	30,082
Sep 15, 2026	31.27	31.28	31.22	31.27	31.27	-0.31%	5,761
Sep 14, 2026	31.32	31.47	31.21	31.37	31.37	-1.53%	10,643
Sep 11, 2026	31.90	31.92	31.85	31.85	31.85	0.86%	11,170
Sep 10, 2026	31.62	31.71	31.56	31.58	31.58	-1.52%	11,007
Sep 9, 2026	32.25	32.25	32.02	32.07	32.07	-0.60%	6,746
Sep 8, 2026	32.25	32.34	32.25	32.26	32.26	0.12%	11,788
Sep 4, 2026	32.17	32.26	32.14	32.22	32.22	0.64%	3,907
Sep 3, 2026	31.80	32.05	31.80	32.02	32.02	1.06%	8,400
Sep 2, 2026	31.54	31.68	31.52	31.68	31.68	0.57%	15,871
Sep 1, 2026	31.72	31.73	31.47	31.50	31.50	-0.66%	43,773
Aug 31, 2026	31.81	31.81	31.66	31.71	31.71	-0.11%	80,229
Aug 28, 2026	31.90	32.00	31.67	31.75	31.75	-0.64%	19,582
Aug 27, 2026	31.83	31.96	31.83	31.95	31.95	-0.08%	12,183
Aug 26, 2026	32.05	32.11	31.97	31.97	31.97	-0.59%	36,294
Aug 25, 2026	32.08	32.16	32.05	32.16	32.16	1.07%	13,300
Aug 24, 2026	31.83	31.83	31.74	31.82	31.82	-0.72%	15,326
Aug 21, 2026	32.07	32.09	32.00	32.05	32.05	0.93%	12,694
Aug 20, 2026	31.73	31.80	31.67	31.76	31.76	0.06%	18,710
Aug 19, 2026	31.79	31.87	31.70	31.74	31.74	0.79%	10,019
Aug 18, 2026	31.66	31.71	31.44	31.49	31.49	-2.02%	7,280
Aug 17, 2026	32.16	32.36	32.12	32.13	32.13	0.84%	23,379
Aug 14, 2026	32.03	32.03	31.83	31.87	31.87	-0.20%	9,779
Aug 13, 2026	31.96	31.98	31.89	31.93	31.93	0.38%	31,278
Aug 12, 2026	31.87	31.87	31.79	31.81	31.81	0.93%	3,468
Aug 11, 2026	31.61	31.62	31.46	31.52	31.52	0.08%	22,906