FRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	28.27	28.32	27.85	28.02	28.02	-0.78%	47,566
Feb 20, 2025	28.11	28.30	28.03	28.24	28.24	0.43%	42,279
Feb 19, 2025	28.01	28.22	27.99	28.12	28.12	-0.04%	29,785
Feb 18, 2025	27.97	28.27	27.97	28.13	28.13	0.36%	35,982
Feb 14, 2025	28.23	28.32	28.03	28.03	28.03	-0.50%	15,941
Feb 13, 2025	27.92	28.22	27.88	28.17	28.17	1.08%	13,252
Feb 12, 2025	27.58	27.98	27.58	27.87	27.87	-0.65%	20,909
Feb 11, 2025	27.81	28.05	27.81	28.05	28.05	0.33%	18,080
Feb 10, 2025	28.04	28.04	27.82	27.96	27.96	-0.04%	18,832
Feb 7, 2025	28.09	28.09	27.84	27.97	27.97	-0.18%	24,640
Feb 6, 2025	28.05	28.05	27.89	28.02	28.02	0.29%	12,383
Feb 5, 2025	27.79	28.02	27.74	27.94	27.94	1.31%	85,938
Feb 4, 2025	27.42	27.66	27.34	27.58	27.58	-	29,365
Feb 3, 2025	27.30	27.65	27.16	27.58	27.58	-0.29%	50,558
Jan 31, 2025	27.68	27.87	27.57	27.66	27.66	-0.14%	20,513
Jan 30, 2025	27.63	27.92	27.48	27.70	27.70	1.35%	15,668
Jan 29, 2025	27.75	27.75	27.18	27.33	27.33	-1.34%	34,574
Jan 28, 2025	27.93	27.95	27.67	27.70	27.70	-1.11%	27,400
Jan 27, 2025	27.65	28.03	27.65	28.01	28.01	0.80%	23,201
Jan 24, 2025	27.59	27.94	27.59	27.79	27.79	0.54%	41,943
Jan 23, 2025	27.51	27.64	27.24	27.64	27.64	0.76%	28,809
Jan 22, 2025	27.86	27.86	27.43	27.43	27.43	-1.72%	49,297
Jan 21, 2025	27.52	27.92	27.49	27.91	27.91	1.99%	55,736
Jan 17, 2025	27.50	27.54	27.36	27.37	27.37	-0.13%	88,263
Jan 16, 2025	27.02	27.40	26.88	27.40	27.40	1.82%	101,757
Jan 15, 2025	27.49	27.49	26.91	26.91	26.91	0.04%	103,875
Jan 14, 2025	26.79	26.93	26.75	26.90	26.90	0.82%	79,412
Jan 13, 2025	26.34	26.68	26.28	26.68	26.68	1.29%	46,595
Jan 10, 2025	26.64	26.64	26.34	26.34	26.34	-2.30%	132,049
Jan 8, 2025	26.95	26.97	26.70	26.96	26.96	0.11%	55,982
Jan 7, 2025	27.20	27.30	26.83	26.93	26.93	-0.44%	54,991
Jan 6, 2025	27.52	27.52	27.05	27.05	27.05	-1.57%	124,047
Jan 3, 2025	27.22	27.51	27.22	27.48	27.48	1.26%	62,160
Jan 2, 2025	27.44	27.44	27.02	27.14	27.14	-0.84%	414,685
Dec 31, 2024	27.32	27.37	27.15	27.37	27.37	1.03%	89,016
Dec 30, 2024	27.12	27.15	26.83	27.09	27.09	-0.50%	77,481
Dec 27, 2024	27.35	27.50	27.15	27.23	27.23	-1.05%	15,159
Dec 26, 2024	27.34	27.55	27.34	27.52	27.52	0.20%	78,609
Dec 24, 2024	27.18	27.46	27.18	27.46	27.46	0.84%	51,113
Dec 23, 2024	27.06	27.25	26.98	27.23	27.23	0.29%	27,335
Dec 20, 2024	27.02	27.46	26.95	27.15	27.15	1.53%	98,220
Dec 19, 2024	27.24	27.35	26.71	26.74	26.74	-1.42%	26,804
Dec 18, 2024	28.19	28.28	27.12	27.12	27.12	-3.88%	9,043
Dec 17, 2024	28.18	28.43	28.18	28.22	28.22	-0.39%	20,947
Dec 16, 2024	28.52	28.60	28.31	28.33	28.33	-0.25%	17,689
Dec 13, 2024	28.35	28.47	28.32	28.40	28.40	-1.59%	19,361
Dec 12, 2024	28.90	29.15	28.86	28.86	28.43	-0.14%	32,471
Dec 11, 2024	29.01	29.10	28.82	28.90	28.46	-0.28%	22,267
Dec 10, 2024	29.12	29.19	28.91	28.98	28.54	-1.13%	134,306
Dec 9, 2024	29.37	29.40	29.23	29.31	28.87	0.11%	18,399
Dec 6, 2024	29.40	29.40	29.14	29.28	28.84	-	12,957
Dec 5, 2024	29.32	29.32	29.16	29.28	28.84	-0.27%	18,795
Dec 4, 2024	29.41	29.41	29.27	29.36	28.92	-0.24%	35,683
Dec 3, 2024	29.69	29.69	29.40	29.43	28.99	-0.64%	45,648
Dec 2, 2024	29.99	29.99	29.49	29.62	29.17	-1.37%	133,506
Nov 29, 2024	30.23	30.32	30.01	30.03	29.58	-0.53%	18,599
Nov 27, 2024	30.16	30.40	30.16	30.19	29.74	0.67%	28,776
Nov 26, 2024	29.80	30.03	29.72	29.99	29.54	0.37%	37,872
Nov 25, 2024	29.69	29.97	29.69	29.88	29.43	1.12%	60,714
Nov 22, 2024	29.43	29.55	29.43	29.55	29.10	0.64%	297,493
Nov 21, 2024	29.17	29.45	29.12	29.36	28.92	0.69%	24,126
Nov 20, 2024	29.20	29.20	28.95	29.16	28.72	-0.34%	19,778
Nov 19, 2024	28.94	29.30	28.87	29.26	28.82	0.69%	29,459
Nov 18, 2024	28.82	29.06	28.80	29.06	28.62	0.62%	7,635
Nov 15, 2024	28.80	28.94	28.67	28.88	28.44	0.17%	20,469
Nov 14, 2024	29.15	29.15	28.79	28.83	28.40	-1.04%	22,278
Nov 13, 2024	29.15	29.32	29.08	29.13	28.69	0.56%	44,405
Nov 12, 2024	29.28	29.33	28.97	28.97	28.53	-1.29%	33,215
Nov 11, 2024	29.50	29.65	29.35	29.35	28.91	-0.41%	24,759
Nov 8, 2024	29.08	29.53	29.08	29.47	29.03	1.41%	67,561
Nov 7, 2024	28.82	29.10	28.82	29.06	28.62	1.01%	249,328
Nov 6, 2024	29.55	29.55	28.42	28.77	28.34	-1.41%	51,242
Nov 5, 2024	28.72	29.18	28.72	29.18	28.74	1.46%	68,062
Nov 4, 2024	28.60	28.86	28.60	28.76	28.33	0.98%	16,949
Nov 1, 2024	28.92	29.04	28.47	28.48	28.05	-1.18%	523,110
Oct 31, 2024	29.08	29.29	28.80	28.82	28.39	-1.94%	42,441
Oct 30, 2024	29.52	29.52	29.35	29.39	28.95	0.38%	67,344
Oct 29, 2024	29.36	29.41	29.28	29.28	28.84	-0.41%	69,752
Oct 28, 2024	29.42	29.54	29.34	29.40	28.96	0.51%	17,116
Oct 25, 2024	29.77	29.85	29.25	29.25	28.81	-0.88%	49,082
Oct 24, 2024	29.56	29.66	29.47	29.51	29.07	-0.20%	24,693
Oct 23, 2024	29.21	29.61	29.21	29.57	29.12	0.92%	18,196
Oct 22, 2024	29.11	29.39	29.11	29.30	28.86	0.38%	216,018
Oct 21, 2024	29.66	29.66	29.17	29.19	28.75	-1.98%	32,839
Oct 18, 2024	29.62	29.78	29.60	29.78	29.33	0.64%	28,747
Oct 17, 2024	29.71	29.71	29.50	29.59	29.14	-0.57%	71,334
Oct 16, 2024	29.55	29.79	29.53	29.76	29.31	1.33%	33,560
Oct 15, 2024	29.19	29.64	29.19	29.37	28.93	1.03%	28,468
Oct 14, 2024	28.86	29.13	28.83	29.07	28.63	0.48%	43,007
Oct 11, 2024	28.70	28.93	28.70	28.93	28.49	1.01%	67,197
Oct 10, 2024	28.76	28.90	28.53	28.64	28.21	-0.62%	411,961
Oct 9, 2024	28.73	28.82	28.66	28.82	28.39	0.09%	72,426
Oct 8, 2024	28.95	28.95	28.66	28.79	28.36	0.05%	176,631
Oct 7, 2024	28.89	28.89	28.66	28.78	28.35	-0.93%	29,617
Oct 4, 2024	29.02	29.07	28.77	29.05	28.61	-0.21%	29,921
Oct 3, 2024	29.22	29.26	29.01	29.11	28.67	-0.65%	36,258
Oct 2, 2024	29.18	29.31	29.14	29.30	28.86	-0.51%	108,020
Oct 1, 2024	29.77	29.77	29.35	29.45	29.01	-0.64%	532,130
Sep 30, 2024	29.40	29.68	29.37	29.64	29.19	0.59%	65,455
Sep 27, 2024	29.63	29.69	29.42	29.47	29.02	0.19%	37,651