FRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 26, 2026	30.23	30.42	30.23	30.37	30.37	0.53%	22,486
Oct 23, 2026	30.30	30.30	30.04	30.21	30.21	-0.17%	18,784
Oct 22, 2026	29.86	30.26	29.85	30.26	30.26	1.31%	28,340
Oct 21, 2026	30.15	30.15	29.85	29.87	29.87	-0.70%	62,862
Oct 20, 2026	29.68	30.09	29.68	30.08	30.08	1.83%	60,747
Oct 19, 2026	29.79	29.79	29.53	29.54	29.54	-1.04%	203,576
Oct 16, 2026	29.91	30.06	29.72	29.85	29.85	0.35%	118,192
Oct 15, 2026	29.82	29.84	29.65	29.75	29.74	0.90%	101,123
Oct 14, 2026	29.71	29.71	29.44	29.48	29.48	-0.92%	184,930
Oct 13, 2026	30.01	30.01	29.61	29.75	29.75	-0.06%	20,646
Oct 12, 2026	29.49	29.77	29.40	29.77	29.77	0.92%	23,060
Oct 9, 2026	29.40	29.57	29.29	29.50	29.50	0.68%	46,552
Oct 8, 2026	29.10	29.31	28.97	29.30	29.30	0.62%	66,068
Oct 7, 2026	29.58	29.58	29.10	29.12	29.12	-1.56%	19,370
Oct 6, 2026	29.38	29.69	29.38	29.58	29.58	0.89%	25,841
Oct 5, 2026	29.51	29.52	29.26	29.32	29.32	-0.64%	22,750
Oct 2, 2026	29.57	29.70	29.44	29.51	29.51	0.37%	29,206
Oct 1, 2026	29.53	29.53	29.19	29.40	29.40	-0.57%	170,500
Sep 30, 2026	29.96	29.96	29.57	29.57	29.57	-1.00%	36,400
Sep 29, 2026	29.82	29.95	29.73	29.87	29.87	0.10%	52,381
Sep 28, 2026	30.00	30.05	29.78	29.84	29.84	-0.20%	28,943
Sep 25, 2026	30.06	30.06	29.77	29.90	29.90	-0.27%	19,670
Sep 24, 2026	30.11	30.16	29.96	29.98	29.98	0.07%	30,832
Sep 23, 2026	30.35	30.36	30.16	30.16	29.96	-1.20%	33,935
Sep 22, 2026	30.60	30.60	30.47	30.52	30.32	-0.10%	10,904
Sep 21, 2026	30.38	30.60	30.38	30.55	30.35	0.89%	22,662
Sep 18, 2026	30.39	30.45	30.28	30.28	30.08	-0.92%	93,804
Sep 17, 2026	30.69	30.69	30.56	30.56	30.36	0.26%	12,649
Sep 16, 2026	30.69	30.90	30.29	30.48	30.28	-0.49%	211,792
Sep 15, 2026	30.75	30.75	30.59	30.63	30.43	-0.36%	105,975
Sep 14, 2026	30.87	31.00	30.68	30.74	30.54	-0.39%	17,722
Sep 11, 2026	30.96	30.96	30.78	30.86	30.66	0.33%	9,930
Sep 10, 2026	31.00	31.11	30.69	30.76	30.56	-0.61%	22,839
Sep 9, 2026	31.21	31.25	30.90	30.95	30.75	-0.93%	16,417
Sep 8, 2026	31.12	31.39	31.12	31.24	31.04	0.01%	21,087
Sep 4, 2026	31.36	31.52	31.24	31.24	31.03	-0.62%	13,490
Sep 3, 2026	31.43	31.44	31.24	31.43	31.23	0.51%	34,772
Sep 2, 2026	31.44	31.44	31.14	31.27	31.07	-0.45%	12,488
Sep 1, 2026	31.37	31.55	31.31	31.41	31.21	0.06%	21,773
Aug 31, 2026	31.57	31.57	31.21	31.39	31.19	-0.76%	18,616
Aug 28, 2026	31.96	31.96	31.63	31.63	31.43	-0.68%	11,458
Aug 27, 2026	31.93	31.99	31.81	31.85	31.64	-0.82%	10,478
Aug 26, 2026	32.29	32.29	32.11	32.11	31.90	-0.47%	18,736
Aug 25, 2026	32.32	32.33	32.15	32.26	32.05	0.07%	8,758
Aug 24, 2026	32.13	32.26	32.00	32.24	32.03	0.58%	19,932
Aug 21, 2026	32.17	32.17	31.95	32.06	31.85	-0.01%	8,291
Aug 20, 2026	31.98	32.19	31.97	32.06	31.85	0.09%	16,957
Aug 19, 2026	32.01	32.05	31.81	32.03	31.82	0.63%	25,164
Aug 18, 2026	32.07	32.14	31.83	31.83	31.62	-0.28%	28,597
Aug 17, 2026	32.07	32.07	31.84	31.92	31.71	-0.68%	10,050