FRGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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