FRGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	29.93	30.00	29.88	29.99	29.99	0.08%	7,445
Nov 12, 2026	29.97	30.14	29.97	29.97	29.97	-1.07%	13,390
Nov 11, 2026	30.13	30.36	30.13	30.30	30.30	1.22%	9,301
Nov 10, 2026	30.02	30.10	29.78	29.93	29.93	-1.13%	25,210
Nov 9, 2026	30.08	30.28	30.06	30.28	30.28	3.09%	5,881
Nov 6, 2026	29.38	29.55	29.36	29.37	29.37	-0.41%	8,266
Nov 5, 2026	30.29	30.29	29.49	29.49	29.49	-3.47%	124,316
Nov 4, 2026	30.55	30.63	30.50	30.55	30.55	1.63%	318,895
Nov 3, 2026	30.32	30.32	30.05	30.06	30.06	-0.61%	412,727
Nov 2, 2026	30.49	30.58	30.25	30.25	30.25	-0.27%	12,004
Oct 30, 2026	30.58	30.58	30.33	30.33	30.33	-1.82%	19,973
Oct 29, 2026	30.87	31.88	30.79	30.89	30.89	-0.46%	33,275
Oct 28, 2026	30.86	31.14	30.82	31.03	31.03	0.80%	37,113
Oct 27, 2026	30.66	30.86	30.66	30.79	30.78	0.73%	62,876
Oct 26, 2026	30.62	30.67	30.38	30.56	30.56	0.02%	21,484
Oct 23, 2026	30.45	30.61	30.37	30.56	30.56	0.14%	26,103
Oct 22, 2026	30.61	30.62	30.47	30.51	30.51	-1.61%	19,778
Oct 21, 2026	31.11	31.11	30.88	31.01	31.01	0.59%	17,147
Oct 20, 2026	30.71	30.93	30.71	30.83	30.83	0.15%	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