FRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	29.43	29.55	29.43	29.55	29.55	0.64%	297,493
Nov 21, 2024	29.17	29.45	29.12	29.36	29.36	0.69%	24,126
Nov 20, 2024	29.20	29.20	28.95	29.16	29.16	-0.34%	19,778
Nov 19, 2024	28.94	29.30	28.87	29.26	29.26	0.69%	29,459
Nov 18, 2024	28.82	29.06	28.80	29.06	29.06	0.62%	7,635
Nov 15, 2024	28.80	28.94	28.67	28.88	28.88	0.17%	20,469
Nov 14, 2024	29.15	29.15	28.79	28.83	28.83	-1.04%	22,278
Nov 13, 2024	29.15	29.32	29.08	29.13	29.13	0.56%	44,405
Nov 12, 2024	29.28	29.33	28.97	28.97	28.97	-1.29%	33,215
Nov 11, 2024	29.50	29.65	29.35	29.35	29.35	-0.41%	24,759
Nov 8, 2024	29.08	29.53	29.08	29.47	29.47	1.41%	67,561
Nov 7, 2024	28.82	29.10	28.82	29.06	29.06	1.01%	249,328
Nov 6, 2024	29.55	29.55	28.42	28.77	28.77	-1.41%	51,242
Nov 5, 2024	28.72	29.18	28.72	29.18	29.18	1.46%	68,062
Nov 4, 2024	28.60	28.86	28.60	28.76	28.76	0.98%	16,949
Nov 1, 2024	28.92	29.04	28.47	28.48	28.48	-1.18%	523,110
Oct 31, 2024	29.08	29.29	28.80	28.82	28.82	-1.94%	42,441
Oct 30, 2024	29.52	29.52	29.35	29.39	29.39	0.38%	67,344
Oct 29, 2024	29.36	29.41	29.28	29.28	29.28	-0.41%	69,752
Oct 28, 2024	29.42	29.54	29.34	29.40	29.40	0.51%	17,116
Oct 25, 2024	29.77	29.85	29.25	29.25	29.25	-0.88%	49,082
Oct 24, 2024	29.56	29.66	29.47	29.51	29.51	-0.20%	24,693
Oct 23, 2024	29.21	29.61	29.21	29.57	29.57	0.92%	18,196
Oct 22, 2024	29.11	29.39	29.11	29.30	29.30	0.38%	216,018
Oct 21, 2024	29.66	29.66	29.17	29.19	29.19	-1.98%	32,839
Oct 18, 2024	29.62	29.78	29.60	29.78	29.78	0.64%	28,747
Oct 17, 2024	29.71	29.71	29.50	29.59	29.59	-0.57%	71,334
Oct 16, 2024	29.55	29.79	29.53	29.76	29.76	1.33%	33,560
Oct 15, 2024	29.19	29.64	29.19	29.37	29.37	1.03%	28,468
Oct 14, 2024	28.86	29.13	28.83	29.07	29.07	0.48%	43,007
Oct 11, 2024	28.70	28.93	28.70	28.93	28.93	1.01%	67,197
Oct 10, 2024	28.76	28.90	28.53	28.64	28.64	-0.62%	411,961
Oct 9, 2024	28.73	28.82	28.66	28.82	28.82	0.09%	72,426
Oct 8, 2024	28.95	28.95	28.66	28.79	28.79	0.05%	176,631
Oct 7, 2024	28.89	28.89	28.66	28.78	28.78	-0.93%	29,617
Oct 4, 2024	29.02	29.07	28.77	29.05	29.05	-0.21%	29,921
Oct 3, 2024	29.22	29.26	29.01	29.11	29.11	-0.65%	36,258
Oct 2, 2024	29.18	29.31	29.14	29.30	29.30	-0.51%	108,020
Oct 1, 2024	29.77	29.77	29.35	29.45	29.45	-0.64%	532,130
Sep 30, 2024	29.40	29.68	29.37	29.64	29.64	0.59%	65,455
Sep 27, 2024	29.63	29.69	29.42	29.47	29.47	0.19%	37,651
Sep 26, 2024	29.62	29.69	29.33	29.41	29.41	-1.30%	38,560
Sep 25, 2024	29.99	30.03	29.73	29.80	29.70	-0.51%	41,262
Sep 24, 2024	29.87	30.04	29.87	29.95	29.85	-	53,855
Sep 23, 2024	29.76	29.98	29.76	29.95	29.85	1.26%	29,058
Sep 20, 2024	29.61	29.71	29.54	29.58	29.48	-0.45%	19,273
Sep 19, 2024	30.06	30.06	29.58	29.71	29.61	-0.13%	115,590
Sep 18, 2024	29.86	30.15	29.71	29.75	29.65	-	22,066
Sep 17, 2024	30.06	30.06	29.69	29.75	29.65	-0.77%	36,903
Sep 16, 2024	30.04	30.08	29.92	29.98	29.88	0.20%	23,318
Sep 13, 2024	29.88	29.92	29.77	29.92	29.82	0.84%	187,622
Sep 12, 2024	29.50	29.67	29.37	29.67	29.57	0.61%	28,360
Sep 11, 2024	29.29	29.52	28.96	29.49	29.39	-0.17%	22,414
Sep 10, 2024	29.27	29.54	29.21	29.54	29.44	1.44%	369,362
Sep 9, 2024	28.84	29.16	28.79	29.12	29.02	0.97%	24,801
Sep 6, 2024	28.95	28.95	28.60	28.84	28.74	-0.24%	76,963
Sep 5, 2024	29.07	29.22	28.86	28.91	28.81	-0.41%	44,307
Sep 4, 2024	28.99	29.25	28.88	29.03	28.93	0.24%	25,506
Sep 3, 2024	28.93	29.07	28.84	28.96	28.86	-0.34%	211,398
Aug 30, 2024	28.82	29.06	28.69	29.06	28.96	1.15%	226,481
Aug 29, 2024	28.85	28.85	28.61	28.73	28.63	-0.19%	127,050
Aug 28, 2024	28.90	28.91	28.65	28.79	28.69	-0.33%	18,115
Aug 27, 2024	28.76	28.89	28.59	28.88	28.78	0.28%	38,687
Aug 26, 2024	28.88	28.96	28.75	28.80	28.70	0.03%	47,181
Aug 23, 2024	28.44	28.79	28.44	28.79	28.69	1.77%	11,549
Aug 22, 2024	28.12	28.30	28.12	28.29	28.20	0.39%	16,744
Aug 21, 2024	28.07	28.19	27.95	28.18	28.09	0.64%	38,202
Aug 20, 2024	28.00	28.01	27.92	28.00	27.91	-0.01%	12,103
Aug 19, 2024	27.93	28.01	27.93	28.00	27.91	0.92%	12,270
Aug 16, 2024	27.79	27.87	27.67	27.75	27.66	-0.31%	6,327
Aug 15, 2024	27.93	27.96	27.75	27.84	27.74	0.10%	15,732
Aug 14, 2024	27.78	27.93	27.78	27.81	27.72	0.36%	14,082
Aug 13, 2024	27.60	27.74	27.53	27.71	27.62	0.98%	13,126
Aug 12, 2024	27.64	27.64	27.31	27.44	27.35	-1.05%	16,582
Aug 9, 2024	27.55	27.73	27.39	27.73	27.64	0.73%	137,822
Aug 8, 2024	27.33	27.57	27.15	27.53	27.44	1.14%	21,337
Aug 7, 2024	27.59	27.83	27.22	27.22	27.13	-0.80%	50,362
Aug 6, 2024	26.85	27.63	26.85	27.44	27.35	2.54%	130,217
Aug 5, 2024	26.90	27.44	26.72	26.76	26.67	-2.83%	118,113
Aug 2, 2024	27.67	27.67	27.30	27.54	27.45	-0.09%	99,575
Aug 1, 2024	27.49	27.74	27.32	27.57	27.47	1.01%	18,646
Jul 31, 2024	27.49	27.62	27.29	27.29	27.20	-0.47%	30,418
Jul 30, 2024	27.38	27.44	27.26	27.42	27.33	0.55%	53,028
Jul 29, 2024	27.21	27.32	26.94	27.27	27.18	0.59%	35,669
Jul 26, 2024	26.93	27.17	26.82	27.11	27.02	1.73%	70,540
Jul 25, 2024	27.01	27.18	26.65	26.65	26.56	-1.04%	211,860
Jul 24, 2024	27.33	27.46	26.93	26.93	26.84	-1.82%	24,725
Jul 23, 2024	27.42	27.51	27.31	27.43	27.34	-	277,449
Jul 22, 2024	27.18	27.43	27.04	27.43	27.34	1.33%	9,668
Jul 19, 2024	27.20	27.20	27.01	27.07	26.98	-0.22%	7,650
Jul 18, 2024	27.31	27.62	27.06	27.13	27.04	-0.82%	75,142
Jul 17, 2024	27.28	27.54	27.25	27.36	27.26	0.69%	14,059
Jul 16, 2024	27.02	27.17	26.95	27.17	27.08	1.21%	140,367
Jul 15, 2024	26.78	26.88	26.66	26.84	26.75	0.71%	4,195
Jul 12, 2024	26.66	26.76	26.60	26.65	26.56	0.64%	13,092
Jul 11, 2024	26.21	26.57	26.21	26.48	26.40	2.22%	266,945
Jul 10, 2024	25.83	25.91	25.67	25.91	25.82	0.88%	30,810
Jul 9, 2024	25.72	25.77	25.48	25.68	25.59	-	32,818
Jul 8, 2024	25.70	25.78	25.61	25.68	25.59	0.16%	16,913
Jul 5, 2024	25.60	25.67	25.54	25.64	25.55	0.23%	16,476