FRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	28.16	28.18	27.90	27.95	27.95	-0.71%	33,555
Mar 26, 2026	28.21	28.38	28.15	28.15	28.15	-0.51%	4,944
Mar 25, 2026	28.41	28.42	28.26	28.30	28.20	0.11%	12,323
Mar 24, 2026	28.30	28.49	28.27	28.27	28.17	-0.37%	8,608
Mar 23, 2026	28.60	28.75	28.37	28.37	28.28	0.71%	12,782
Mar 20, 2026	29.03	29.03	28.10	28.17	28.08	-3.03%	44,419
Mar 19, 2026	29.15	29.17	28.93	29.05	28.96	-0.37%	14,218
Mar 18, 2026	29.49	29.53	29.16	29.16	29.06	-1.29%	8,363
Mar 17, 2026	29.65	29.75	29.54	29.54	29.44	0.24%	22,991
Mar 16, 2026	29.44	29.68	29.44	29.47	29.37	0.89%	9,905
Mar 13, 2026	29.52	29.52	29.18	29.21	29.11	-0.24%	18,678
Mar 12, 2026	29.23	29.40	29.20	29.28	29.18	-0.41%	18,979
Mar 11, 2026	29.60	29.60	29.33	29.40	29.31	-0.86%	89,415
Mar 10, 2026	29.54	29.94	29.50	29.66	29.56	0.06%	11,974
Mar 9, 2026	29.35	29.72	29.01	29.64	29.54	0.27%	13,845
Mar 6, 2026	29.72	29.72	29.43	29.56	29.46	-1.14%	13,457
Mar 5, 2026	29.98	29.98	29.71	29.90	29.80	-0.93%	14,854
Mar 4, 2026	30.12	30.19	29.97	30.18	30.08	0.17%	6,224
Mar 3, 2026	29.98	30.24	29.74	30.13	30.03	-0.69%	12,343
Mar 2, 2026	30.07	30.40	30.02	30.34	30.24	0.36%	64,772
Feb 27, 2026	30.17	30.45	30.17	30.23	30.13	-	22,952
Feb 26, 2026	30.16	30.26	30.11	30.23	30.13	0.53%	16,720
Feb 25, 2026	30.00	30.07	29.89	30.07	29.97	0.23%	21,233
Feb 24, 2026	29.98	30.04	29.86	30.00	29.90	-0.07%	9,953
Feb 23, 2026	29.91	30.17	29.86	30.02	29.92	0.39%	20,016
Feb 20, 2026	29.80	29.90	29.67	29.90	29.81	0.69%	12,967
Feb 19, 2026	29.73	29.82	29.59	29.70	29.60	-0.05%	55,899
Feb 18, 2026	30.07	30.07	29.66	29.71	29.62	-1.48%	8,864
Feb 17, 2026	29.94	30.16	29.84	30.16	30.06	1.17%	10,570
Feb 13, 2026	29.54	29.89	29.54	29.81	29.71	1.26%	7,995
Feb 12, 2026	29.76	30.00	29.44	29.44	29.34	-0.08%	12,756
Feb 11, 2026	29.49	29.64	29.42	29.46	29.37	0.29%	13,706
Feb 10, 2026	29.02	29.43	29.02	29.38	29.28	1.20%	17,865
Feb 9, 2026	28.96	29.03	28.83	29.03	28.93	0.21%	14,694
Feb 6, 2026	28.70	28.97	28.68	28.97	28.87	1.58%	6,471
Feb 5, 2026	28.36	28.59	28.26	28.52	28.43	0.46%	28,767
Feb 4, 2026	28.14	28.48	28.10	28.39	28.29	1.46%	21,386
Feb 3, 2026	27.85	27.99	27.74	27.98	27.89	0.39%	13,048
Feb 2, 2026	28.09	28.20	27.87	27.87	27.78	-0.85%	123,691
Jan 30, 2026	27.98	28.11	27.81	28.11	28.02	0.43%	11,585
Jan 29, 2026	27.71	28.01	27.62	27.99	27.90	1.49%	17,870
Jan 28, 2026	27.87	27.92	27.55	27.58	27.49	-1.03%	8,935
Jan 27, 2026	27.86	27.87	27.79	27.87	27.78	0.06%	4,740
Jan 26, 2026	28.00	28.00	27.80	27.85	27.76	-0.29%	21,729
Jan 23, 2026	27.85	27.95	27.74	27.93	27.84	0.25%	249,214
Jan 22, 2026	28.20	28.20	27.84	27.86	27.77	-1.24%	13,491
Jan 21, 2026	28.30	28.30	28.01	28.21	28.12	0.25%	13,955
Jan 20, 2026	28.37	28.37	28.08	28.14	28.05	-1.42%	18,423
Jan 16, 2026	28.15	28.58	28.15	28.55	28.45	1.20%	15,507
Jan 15, 2026	28.18	28.36	28.17	28.21	28.11	0.48%	23,908