FRGN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 9, 2026	31.05	31.05	30.76	30.76	30.76	-0.18%	2,661
Jun 8, 2026	30.98	30.98	30.81	30.81	30.81	1.02%	4,299
Jun 5, 2026	31.14	31.14	30.50	30.50	30.50	-4.54%	10,175
Jun 4, 2026	31.77	32.01	31.75	31.95	31.95	0.26%	12,851
Jun 3, 2026	31.94	31.96	31.85	31.87	31.87	-0.70%	3,655
Jun 2, 2026	31.86	32.12	31.86	32.09	32.09	0.93%	19,101
Jun 1, 2026	31.56	31.92	31.56	31.80	31.80	0.56%	11,520
May 29, 2026	31.50	31.71	31.50	31.62	31.62	0.63%	268,237
May 28, 2026	31.39	31.43	31.39	31.42	31.42	0.14%	2,833
May 27, 2026	31.46	31.46	31.33	31.38	31.38	-0.46%	1,011
May 26, 2026	31.44	31.52	31.44	31.52	31.52	1.93%	2,681
May 22, 2026	30.96	31.06	30.93	30.93	30.93	-0.16%	13,899
May 21, 2026	30.69	31.11	30.67	30.98	30.98	0.98%	3,934
May 20, 2026	30.70	30.71	30.48	30.68	30.68	0.99%	3,360
May 19, 2026	30.00	30.43	30.00	30.38	30.37	-0.86%	4,601
May 18, 2026	30.72	30.72	30.56	30.64	30.64	-0.02%	6,300
May 15, 2026	30.65	30.68	30.64	30.65	30.64	-3.00%	4,173
May 14, 2026	31.58	31.76	31.55	31.59	31.59	-0.02%	12,049
May 13, 2026	31.46	31.60	31.46	31.60	31.60	1.82%	9,538
May 12, 2026	30.77	31.04	30.73	31.04	31.04	-1.78%	1,823
May 11, 2026	31.58	31.70	31.58	31.60	31.60	1.08%	4,470
May 8, 2026	31.21	31.26	31.18	31.26	31.26	1.88%	1,265
May 7, 2026	31.12	31.12	30.39	30.69	30.68	-1.55%	6,213
May 6, 2026	30.98	31.17	30.98	31.17	31.17	3.40%	1,954
May 5, 2026	29.92	30.21	29.92	30.14	30.14	2.25%	5,792
May 4, 2026	29.63	29.70	29.43	29.48	29.48	-0.52%	7,155
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	-1.07%	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	-0.37%	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