FRGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 1, 2026	29.69	29.69	29.64	29.64	29.64	-0.24%	2,011
Apr 30, 2026	29.36	29.71	29.36	29.71	29.71	2.84%	1,153
Apr 29, 2026	28.98	28.98	28.85	28.89	28.89	-0.64%	2,857
Apr 28, 2026	29.02	29.12	28.98	29.07	29.07	-0.76%	4,183
Apr 27, 2026	29.36	30.07	29.25	29.30	29.30	0.07%	5,320
Apr 24, 2026	29.19	29.27	29.19	29.27	29.27	1.19%	24,862
Apr 23, 2026	29.20	29.35	28.74	28.93	28.93	-1.06%	1,661
Apr 22, 2026	29.23	29.35	29.05	29.24	29.24	1.30%	3,127
Apr 21, 2026	29.37	29.37	28.87	28.87	28.87	-1.77%	3,207
Apr 20, 2026	29.27	29.66	29.27	29.39	29.39	-0.38%	10,020
Apr 17, 2026	29.58	29.68	29.50	29.50	29.50	1.27%	5,961
Apr 16, 2026	29.16	29.16	29.10	29.13	29.13	0.27%	2,727
Apr 15, 2026	29.12	29.12	29.01	29.05	29.05	-0.75%	2,054
Apr 14, 2026	29.26	29.32	29.21	29.27	29.27	1.50%	5,008
Apr 13, 2026	28.60	28.84	28.48	28.84	28.84	0.37%	3,924
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