FRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2025	25.95	26.18	25.73	25.84	25.84	-0.04%	69,539
Apr 15, 2025	25.86	26.00	25.81	25.85	25.85	0.20%	162,197
Apr 14, 2025	25.53	25.85	25.49	25.80	25.80	2.10%	11,509
Apr 11, 2025	24.67	25.27	24.58	25.27	25.27	1.16%	11,002
Apr 10, 2025	25.28	25.39	24.47	24.98	24.98	-2.38%	46,264
Apr 9, 2025	23.70	25.69	23.15	25.59	25.59	6.57%	112,787
Apr 8, 2025	25.25	25.25	23.79	24.01	24.01	-2.51%	35,337
Apr 7, 2025	24.71	25.55	24.19	24.63	24.63	-2.84%	211,733
Apr 4, 2025	26.14	26.14	25.34	25.35	25.35	-4.34%	53,770
Apr 3, 2025	27.23	27.23	26.50	26.50	26.50	-4.12%	48,840
Apr 2, 2025	27.37	27.69	27.33	27.64	27.64	0.51%	48,145
Apr 1, 2025	27.64	27.64	27.16	27.50	27.50	-0.04%	126,005
Mar 31, 2025	27.28	27.63	27.25	27.51	27.51	1.14%	38,466
Mar 28, 2025	27.34	27.34	27.08	27.20	27.20	-0.04%	19,631
Mar 27, 2025	27.49	27.59	27.17	27.21	27.21	-0.98%	23,276
Mar 26, 2025	27.46	27.57	27.37	27.48	27.36	0.55%	26,516
Mar 25, 2025	27.58	27.64	27.16	27.33	27.21	-0.97%	37,745
Mar 24, 2025	27.35	27.63	27.29	27.60	27.48	1.88%	17,918
Mar 21, 2025	27.35	27.35	27.09	27.09	26.97	-1.42%	19,781
Mar 20, 2025	27.61	27.61	27.47	27.48	27.36	-0.25%	15,112
Mar 19, 2025	27.54	27.73	27.34	27.55	27.43	0.15%	43,563
Mar 18, 2025	27.73	27.79	27.44	27.51	27.39	-0.73%	85,116
Mar 17, 2025	27.16	27.78	27.16	27.71	27.59	1.73%	25,440
Mar 14, 2025	27.03	27.25	26.86	27.24	27.12	1.72%	79,771
Mar 13, 2025	27.37	27.49	26.78	26.78	26.67	-2.26%	17,042
Mar 12, 2025	27.53	27.53	27.27	27.40	27.28	-0.18%	21,902
Mar 11, 2025	27.83	27.87	27.27	27.45	27.33	-1.12%	16,479
Mar 10, 2025	27.98	28.20	27.62	27.76	27.64	-1.03%	31,504
Mar 7, 2025	27.98	28.19	27.78	28.05	27.93	0.45%	31,393
Mar 6, 2025	28.40	28.40	27.92	27.93	27.81	-2.73%	69,875
Mar 5, 2025	28.27	28.75	28.21	28.71	28.59	1.06%	26,124
Mar 4, 2025	28.75	28.82	28.41	28.41	28.29	-1.15%	38,921
Mar 3, 2025	28.71	28.91	28.60	28.74	28.62	0.38%	42,682
Feb 28, 2025	28.49	28.63	28.37	28.63	28.51	0.81%	25,991
Feb 27, 2025	28.25	28.57	28.25	28.40	28.28	0.39%	119,710
Feb 26, 2025	28.45	28.51	28.18	28.29	28.17	-0.32%	118,996
Feb 25, 2025	28.22	28.47	28.22	28.38	28.26	0.79%	346,526
Feb 24, 2025	28.07	28.31	27.97	28.16	28.04	0.50%	163,128
Feb 21, 2025	28.27	28.32	27.85	28.02	27.90	-0.78%	47,566
Feb 20, 2025	28.11	28.30	28.03	28.24	28.12	0.43%	42,279
Feb 19, 2025	28.01	28.22	27.99	28.12	28.00	-0.04%	29,785
Feb 18, 2025	27.97	28.27	27.97	28.13	28.01	0.36%	35,982
Feb 14, 2025	28.23	28.32	28.03	28.03	27.91	-0.50%	15,941
Feb 13, 2025	27.92	28.22	27.88	28.17	28.05	1.08%	13,252
Feb 12, 2025	27.58	27.98	27.58	27.87	27.75	-0.65%	20,909
Feb 11, 2025	27.81	28.05	27.81	28.05	27.93	0.33%	18,080
Feb 10, 2025	28.04	28.04	27.82	27.96	27.84	-0.04%	18,832
Feb 7, 2025	28.09	28.09	27.84	27.97	27.85	-0.18%	24,640
Feb 6, 2025	28.05	28.05	27.89	28.02	27.90	0.29%	12,383
Feb 5, 2025	27.79	28.02	27.74	27.94	27.82	1.31%	85,938