FRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 25, 2025	27.72	27.73	27.64	27.64	27.64	-0.88%	13,643
Sep 24, 2025	28.16	28.16	27.89	27.89	27.71	-1.00%	28,478
Sep 23, 2025	27.94	28.17	27.94	28.17	27.99	0.82%	15,962
Sep 22, 2025	27.87	27.96	27.75	27.94	27.77	0.28%	21,666
Sep 19, 2025	28.01	28.06	27.86	27.86	27.69	-0.60%	33,089
Sep 18, 2025	27.99	28.14	27.93	28.03	27.86	0.36%	55,360
Sep 17, 2025	28.08	28.34	27.93	27.93	27.76	-0.32%	8,002
Sep 16, 2025	28.22	28.25	27.97	28.02	27.85	-0.73%	12,467
Sep 15, 2025	28.34	28.39	28.18	28.23	28.05	-0.28%	12,032
Sep 12, 2025	28.34	28.39	28.23	28.31	28.13	-0.26%	8,440
Sep 11, 2025	27.99	28.42	27.99	28.38	28.20	1.57%	21,559
Sep 10, 2025	27.98	28.15	27.90	27.94	27.77	-0.05%	16,360
Sep 9, 2025	27.91	27.96	27.84	27.95	27.78	-0.19%	34,691
Sep 8, 2025	27.93	28.01	27.82	28.01	27.83	-0.26%	20,489
Sep 5, 2025	28.15	28.15	27.94	28.08	27.91	0.83%	14,430
Sep 4, 2025	27.68	27.85	27.61	27.85	27.68	0.86%	15,214
Sep 3, 2025	27.50	27.61	27.49	27.61	27.44	0.34%	12,696
Sep 2, 2025	27.74	27.75	27.49	27.52	27.35	-1.75%	7,217
Aug 29, 2025	27.84	28.01	27.84	28.01	27.84	0.69%	27,121
Aug 28, 2025	27.91	27.91	27.66	27.82	27.64	-0.26%	10,877
Aug 27, 2025	27.59	27.93	27.59	27.89	27.72	1.21%	23,942
Aug 26, 2025	27.69	27.69	27.53	27.56	27.39	-0.01%	18,070
Aug 25, 2025	27.66	27.66	27.55	27.56	27.39	-0.54%	7,883
Aug 22, 2025	27.70	27.89	27.70	27.71	27.54	1.66%	12,515
Aug 21, 2025	27.27	27.33	27.16	27.26	27.09	-0.30%	19,868
Aug 20, 2025	27.34	27.49	27.29	27.34	27.17	0.33%	12,455
Aug 19, 2025	26.88	27.25	26.88	27.25	27.08	1.79%	29,809
Aug 18, 2025	27.01	27.01	26.77	26.77	26.60	-0.67%	16,665
Aug 15, 2025	26.89	27.02	26.89	26.95	26.78	0.41%	18,640
Aug 14, 2025	26.91	26.91	26.68	26.84	26.67	-0.81%	25,430
Aug 13, 2025	26.88	27.09	26.81	27.06	26.89	0.86%	12,793
Aug 12, 2025	26.69	26.83	26.51	26.83	26.66	0.90%	27,749
Aug 11, 2025	26.71	26.77	26.59	26.59	26.43	-0.56%	14,281
Aug 8, 2025	27.00	27.02	26.73	26.74	26.57	-0.82%	41,457
Aug 7, 2025	27.10	27.10	26.81	26.96	26.79	0.29%	17,133
Aug 6, 2025	27.18	27.18	26.88	26.88	26.72	-0.96%	43,515
Aug 5, 2025	26.97	27.18	26.95	27.14	26.98	0.78%	16,614
Aug 4, 2025	26.77	27.03	26.77	26.93	26.77	0.87%	11,048
Aug 1, 2025	26.89	26.89	26.50	26.70	26.53	-0.45%	22,922
Jul 31, 2025	27.11	27.20	26.80	26.82	26.65	-1.53%	27,548
Jul 30, 2025	27.70	27.70	27.08	27.24	27.07	-1.53%	34,278