FRGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	31.43	31.54	31.43	31.49	31.49	-0.37%	15,178
Aug 7, 2026	31.79	31.79	31.51	31.61	31.61	0.97%	15,725
Aug 6, 2026	31.33	31.40	31.26	31.30	31.30	-0.39%	9,936
Aug 5, 2026	31.56	31.56	31.40	31.43	31.43	0.42%	12,695
Aug 4, 2026	31.19	31.39	31.19	31.29	31.29	1.36%	21,638
Aug 3, 2026	30.66	30.87	30.66	30.87	30.87	0.09%	7,321
Jul 31, 2026	30.71	31.01	30.70	30.85	30.84	0.13%	1,751,959
Jul 30, 2026	30.51	30.92	30.51	30.81	30.80	3.33%	7,910
Jul 29, 2026	29.85	30.27	29.71	29.81	29.81	-1.04%	13,238
Jul 28, 2026	30.20	30.20	30.11	30.12	30.12	-1.14%	2,710
Jul 27, 2026	30.42	30.55	30.32	30.47	30.47	-0.30%	20,867
Jul 24, 2026	30.60	30.78	30.56	30.56	30.56	-0.65%	22,793
Jul 23, 2026	30.79	30.88	30.67	30.77	30.77	-0.60%	7,859
Jul 22, 2026	31.09	31.22	30.92	30.95	30.95	-0.67%	602,505
Jul 21, 2026	31.00	31.19	30.85	31.16	31.16	2.20%	94,489
Jul 20, 2026	30.50	30.65	30.42	30.49	30.49	-0.29%	24,346
Jul 17, 2026	30.52	30.65	30.52	30.58	30.58	-0.74%	7,237
Jul 16, 2026	30.82	30.93	30.73	30.81	30.81	-1.37%	15,069
Jul 15, 2026	31.05	31.85	31.04	31.24	31.23	0.56%	168,176
Jul 14, 2026	31.14	31.14	31.00	31.06	31.06	1.26%	8,876
Jul 13, 2026	30.72	30.75	30.68	30.68	30.68	-1.56%	7,142
Jul 10, 2026	31.06	31.28	31.01	31.16	31.16	0.56%	3,136
Jul 9, 2026	30.98	31.17	30.95	30.99	30.99	0.54%	11,508
Jul 8, 2026	30.52	31.06	30.47	30.82	30.82	-0.02%	15,491
Jul 7, 2026	31.06	31.06	30.82	30.83	30.83	-2.05%	8,043
Jul 6, 2026	31.38	31.50	31.38	31.47	31.47	1.57%	2,970
Jul 2, 2026	31.43	31.43	30.77	30.99	30.99	0.03%	3,440
Jul 1, 2026	31.16	31.16	30.98	30.98	30.98	-2.03%	4,184
Jun 30, 2026	31.52	31.64	31.52	31.62	31.62	0.93%	6,128
Jun 29, 2026	31.11	31.33	31.11	31.33	31.33	0.46%	6,854
Jun 26, 2026	31.16	31.29	31.16	31.19	31.19	-0.87%	6,904
Jun 25, 2026	31.26	31.59	31.23	31.46	31.46	1.29%	7,645
Jun 24, 2026	31.13	31.15	30.90	31.06	31.06	-0.56%	3,442
Jun 23, 2026	31.39	31.39	31.24	31.24	31.23	-3.30%	6,282
Jun 22, 2026	32.31	32.34	32.18	32.30	32.30	0.53%	16,080
Jun 18, 2026	32.16	32.18	32.10	32.13	32.13	1.16%	6,804
Jun 17, 2026	32.27	32.35	31.76	31.76	31.76	-0.49%	964
Jun 16, 2026	32.15	32.15	31.92	31.92	31.92	-0.42%	4,547
Jun 15, 2026	32.18	32.18	32.05	32.05	32.05	1.48%	6,467
Jun 12, 2026	31.59	31.65	31.58	31.59	31.58	0.88%	11,815
Jun 11, 2026	30.83	31.31	30.74	31.31	31.31	3.21%	4,403
Jun 10, 2026	30.66	30.70	30.34	30.34	30.34	-1.37%	9,995