FRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 25, 2025	27.58	27.64	27.16	27.33	27.33	-0.97%	37,745
Mar 24, 2025	27.35	27.63	27.29	27.60	27.60	1.88%	17,918
Mar 21, 2025	27.35	27.35	27.09	27.09	27.09	-1.42%	19,781
Mar 20, 2025	27.61	27.61	27.47	27.48	27.48	-0.25%	15,112
Mar 19, 2025	27.54	27.73	27.34	27.55	27.55	0.15%	43,563
Mar 18, 2025	27.73	27.79	27.44	27.51	27.51	-0.73%	85,116
Mar 17, 2025	27.16	27.78	27.16	27.71	27.71	1.73%	25,440
Mar 14, 2025	27.03	27.25	26.86	27.24	27.24	1.72%	79,771
Mar 13, 2025	27.37	27.49	26.78	26.78	26.78	-2.26%	17,042
Mar 12, 2025	27.53	27.53	27.27	27.40	27.40	-0.18%	21,902
Mar 11, 2025	27.83	27.87	27.27	27.45	27.45	-1.12%	16,479
Mar 10, 2025	27.98	28.20	27.62	27.76	27.76	-1.03%	31,504
Mar 7, 2025	27.98	28.19	27.78	28.05	28.05	0.45%	31,393
Mar 6, 2025	28.40	28.40	27.92	27.93	27.93	-2.73%	69,875
Mar 5, 2025	28.27	28.75	28.21	28.71	28.71	1.06%	26,124
Mar 4, 2025	28.75	28.82	28.41	28.41	28.41	-1.15%	38,921
Mar 3, 2025	28.71	28.91	28.60	28.74	28.74	0.38%	42,682
Feb 28, 2025	28.49	28.63	28.37	28.63	28.63	0.81%	25,991
Feb 27, 2025	28.25	28.57	28.25	28.40	28.40	0.39%	119,710
Feb 26, 2025	28.45	28.51	28.18	28.29	28.29	-0.32%	118,996
Feb 25, 2025	28.22	28.47	28.22	28.38	28.38	0.79%	346,526
Feb 24, 2025	28.07	28.31	27.97	28.16	28.16	0.50%	163,128
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