FRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2025	27.98	28.15	27.98	28.12	-	0.60%	3,470
Sep 9, 2025	27.91	27.96	27.84	27.95	27.95	-0.19%	34,691
Sep 8, 2025	27.93	28.01	27.82	28.01	28.01	-0.26%	20,489
Sep 5, 2025	28.15	28.15	27.94	28.08	28.08	0.83%	14,430
Sep 4, 2025	27.68	27.85	27.61	27.85	27.85	0.86%	15,214
Sep 3, 2025	27.50	27.61	27.49	27.61	27.61	0.34%	12,696
Sep 2, 2025	27.74	27.75	27.49	27.52	27.52	-1.75%	7,217
Aug 29, 2025	27.84	28.01	27.84	28.01	28.01	0.69%	27,121
Aug 28, 2025	27.91	27.91	27.66	27.82	27.82	-0.26%	10,877
Aug 27, 2025	27.59	27.93	27.59	27.89	27.89	1.21%	23,942
Aug 26, 2025	27.69	27.69	27.53	27.56	27.56	-0.01%	18,070
Aug 25, 2025	27.66	27.66	27.55	27.56	27.56	-0.54%	7,883
Aug 22, 2025	27.70	27.89	27.70	27.71	27.71	1.66%	12,515
Aug 21, 2025	27.27	27.33	27.16	27.26	27.26	-0.30%	19,868
Aug 20, 2025	27.34	27.49	27.29	27.34	27.34	0.33%	12,455
Aug 19, 2025	26.88	27.25	26.88	27.25	27.25	1.79%	29,809
Aug 18, 2025	27.01	27.01	26.77	26.77	26.77	-0.67%	16,665
Aug 15, 2025	26.89	27.02	26.89	26.95	26.95	0.41%	18,640
Aug 14, 2025	26.91	26.91	26.68	26.84	26.84	-0.81%	25,430
Aug 13, 2025	26.88	27.09	26.81	27.06	27.06	0.86%	12,793
Aug 12, 2025	26.69	26.83	26.51	26.83	26.83	0.90%	27,749
Aug 11, 2025	26.71	26.77	26.59	26.59	26.59	-0.56%	14,281
Aug 8, 2025	27.00	27.02	26.73	26.74	26.74	-0.82%	41,457
Aug 7, 2025	27.10	27.10	26.81	26.96	26.96	0.29%	17,133
Aug 6, 2025	27.18	27.18	26.88	26.88	26.88	-0.96%	43,515
Aug 5, 2025	26.97	27.18	26.95	27.14	27.14	0.78%	16,614
Aug 4, 2025	26.77	27.03	26.77	26.93	26.93	0.87%	11,048
Aug 1, 2025	26.89	26.89	26.50	26.70	26.70	-0.45%	22,922
Jul 31, 2025	27.11	27.20	26.80	26.82	26.82	-1.53%	27,548
Jul 30, 2025	27.70	27.70	27.08	27.24	27.24	-1.53%	34,278
Jul 29, 2025	27.32	27.68	27.32	27.66	27.66	2.04%	20,698
Jul 28, 2025	27.53	27.53	27.11	27.11	27.11	-1.64%	11,993
Jul 25, 2025	27.62	27.62	27.33	27.56	27.56	-0.06%	5,645
Jul 24, 2025	27.69	27.69	27.58	27.58	27.58	-0.56%	11,103
Jul 23, 2025	27.74	27.75	27.63	27.73	27.73	0.08%	15,407
Jul 22, 2025	27.48	27.71	27.46	27.71	27.71	1.64%	11,924
Jul 21, 2025	27.34	27.40	27.24	27.26	27.26	0.19%	105,687
Jul 18, 2025	27.24	27.26	27.13	27.21	27.21	0.18%	15,740
Jul 17, 2025	27.23	27.27	27.08	27.16	27.16	-0.22%	21,648
Jul 16, 2025	27.21	27.29	27.03	27.22	27.22	0.76%	31,731
Jul 15, 2025	27.37	27.37	26.97	27.02	27.02	-1.30%	34,309
Jul 14, 2025	27.29	27.37	27.16	27.37	27.37	0.69%	23,389
Jul 11, 2025	26.98	27.25	26.94	27.18	27.18	0.15%	11,425
Jul 10, 2025	27.01	27.29	27.01	27.14	27.14	0.53%	184,183
Jul 9, 2025	27.10	27.10	26.95	27.00	27.00	-0.11%	47,732
Jul 8, 2025	27.06	27.13	26.99	27.03	27.03	-0.19%	11,038
Jul 7, 2025	27.29	27.39	26.96	27.08	27.08	-0.91%	74,961
Jul 3, 2025	27.23	27.39	27.23	27.33	27.33	0.29%	7,101
Jul 2, 2025	27.12	27.26	27.03	27.25	27.25	0.29%	22,229
Jul 1, 2025	27.02	27.37	26.97	27.17	27.17	0.44%	56,784