FRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.80	27.95	27.80	27.85	27.85	-0.07%	17,440
Dec 4, 2025	28.05	28.08	27.85	27.87	27.87	-0.36%	18,695
Dec 3, 2025	28.00	28.01	27.88	27.97	27.97	0.10%	178,913
Dec 2, 2025	28.11	28.11	27.85	27.94	27.94	-0.28%	15,285
Dec 1, 2025	28.08	28.17	28.02	28.02	28.02	-1.02%	21,122
Nov 28, 2025	28.17	28.35	28.16	28.31	28.31	0.35%	9,273
Nov 26, 2025	28.00	28.32	28.00	28.21	28.21	0.46%	36,635
Nov 25, 2025	27.89	28.19	27.89	28.08	28.08	0.86%	29,116
Nov 24, 2025	27.80	27.88	27.68	27.84	27.84	0.23%	45,249
Nov 21, 2025	27.52	27.87	27.45	27.78	27.78	1.45%	25,108
Nov 20, 2025	27.72	27.81	27.38	27.38	27.38	-0.40%	18,713
Nov 19, 2025	27.68	27.71	27.40	27.49	27.49	-0.79%	18,108
Nov 18, 2025	27.58	27.76	27.57	27.71	27.71	0.42%	21,395
Nov 17, 2025	27.78	27.83	27.56	27.60	27.59	-0.49%	16,707
Nov 14, 2025	27.78	27.79	27.63	27.73	27.73	0.18%	26,746
Nov 13, 2025	27.91	27.94	27.68	27.68	27.68	-1.04%	18,704
Nov 12, 2025	28.08	28.16	27.97	27.97	27.97	-0.85%	9,214
Nov 11, 2025	28.07	28.21	28.07	28.21	28.21	0.75%	23,753
Nov 10, 2025	28.07	28.09	27.88	28.00	28.00	-0.25%	10,265
Nov 7, 2025	27.68	28.07	27.68	28.07	28.07	1.63%	15,573
Nov 6, 2025	27.74	27.77	27.61	27.62	27.62	-0.36%	16,575
Nov 5, 2025	27.79	27.79	27.63	27.72	27.72	0.18%	14,526
Nov 4, 2025	27.68	27.68	27.54	27.67	27.67	0.03%	10,377
Nov 3, 2025	27.50	27.66	27.30	27.66	27.66	-0.09%	27,160
Oct 31, 2025	27.50	27.73	27.37	27.69	27.69	0.50%	17,684
Oct 30, 2025	27.38	27.64	27.38	27.55	27.55	0.65%	20,166
Oct 29, 2025	27.85	27.89	27.32	27.37	27.37	-2.25%	31,458
Oct 28, 2025	28.54	28.54	28.00	28.00	28.00	-1.96%	67,601
Oct 27, 2025	28.51	28.56	28.37	28.56	28.56	0.42%	15,656
Oct 24, 2025	28.54	28.56	28.44	28.44	28.44	0.28%	14,849
Oct 23, 2025	28.51	28.51	28.22	28.36	28.36	-0.18%	41,747
Oct 22, 2025	28.35	28.43	28.30	28.41	28.41	0.50%	32,059
Oct 21, 2025	28.42	28.45	28.24	28.27	28.27	-0.50%	229,038
Oct 20, 2025	28.32	28.41	28.22	28.41	28.41	0.86%	47,728
Oct 17, 2025	27.95	28.17	27.92	28.17	28.17	0.88%	11,171
Oct 16, 2025	28.10	28.14	27.90	27.92	27.92	-0.45%	18,617
Oct 15, 2025	27.77	28.15	27.77	28.05	28.05	1.52%	72,168
Oct 14, 2025	27.38	27.68	27.38	27.63	27.63	0.87%	202,505
Oct 13, 2025	27.18	27.41	27.18	27.39	27.39	0.78%	9,896
Oct 10, 2025	27.60	27.63	27.17	27.18	27.18	-1.27%	10,781
Oct 9, 2025	27.71	27.75	27.47	27.53	27.53	-0.61%	22,297
Oct 8, 2025	27.78	27.82	27.65	27.70	27.70	-0.47%	10,064
Oct 7, 2025	27.99	27.99	27.78	27.83	27.83	-0.39%	13,092
Oct 6, 2025	28.18	28.18	27.94	27.94	27.94	-0.68%	12,366
Oct 3, 2025	28.07	28.31	28.07	28.13	28.13	0.36%	12,088
Oct 2, 2025	28.05	28.07	27.87	28.03	28.03	-0.53%	26,561
Oct 1, 2025	28.12	28.26	28.08	28.18	28.18	0.25%	79,004
Sep 30, 2025	27.92	28.11	27.88	28.11	28.11	0.72%	20,606
Sep 29, 2025	27.99	27.99	27.85	27.91	27.91	0.01%	11,754
Sep 26, 2025	27.77	27.95	27.77	27.91	27.91	0.97%	6,158