FRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 6, 2026	32.55	32.55	31.97	32.03	32.03	-1.05%	63,147
Aug 5, 2026	32.29	32.37	32.18	32.37	32.37	0.59%	57,167
Aug 4, 2026	32.12	32.29	31.90	32.18	32.18	-0.68%	45,856
Aug 3, 2026	32.44	32.57	32.30	32.40	32.40	0.06%	188,176
Jul 31, 2026	32.60	32.60	32.23	32.38	32.38	-0.53%	10,824
Jul 30, 2026	33.10	33.10	32.33	32.55	32.55	-1.27%	19,831
Jul 29, 2026	33.21	33.21	32.96	32.97	32.97	-0.60%	18,671
Jul 28, 2026	33.44	33.44	33.17	33.17	33.17	-0.04%	55,700
Jul 27, 2026	33.35	33.35	33.14	33.18	33.18	-0.48%	16,493
Jul 24, 2026	32.90	33.37	32.90	33.34	33.34	2.27%	235,937
Jul 23, 2026	32.61	32.80	32.56	32.60	32.60	-0.12%	36,517
Jul 22, 2026	32.91	32.91	32.59	32.64	32.64	-0.73%	22,866
Jul 21, 2026	32.80	32.88	32.77	32.88	32.88	0.44%	18,357
Jul 20, 2026	32.82	32.86	32.66	32.74	32.74	-0.38%	83,344
Jul 17, 2026	32.91	33.14	32.74	32.86	32.86	0.17%	8,439
Jul 16, 2026	32.10	32.80	32.10	32.80	32.80	2.48%	16,498
Jul 15, 2026	32.14	32.35	31.94	32.01	32.01	-0.09%	22,171
Jul 14, 2026	32.06	32.07	31.98	32.04	32.04	-0.06%	24,179
Jul 13, 2026	31.94	32.14	31.92	32.06	32.06	0.66%	16,138
Jul 10, 2026	32.04	32.04	31.63	31.85	31.85	0.09%	14,281
Jul 9, 2026	31.87	32.01	31.76	31.82	31.82	0.07%	73,325
Jul 8, 2026	32.31	32.31	31.80	31.80	31.80	-1.58%	12,535
Jul 7, 2026	32.12	32.46	32.12	32.31	32.31	1.24%	15,765
Jul 6, 2026	32.19	32.19	31.87	31.91	31.91	-0.73%	47,553
Jul 2, 2026	31.93	32.15	31.90	32.15	32.15	1.20%	7,696
Jul 1, 2026	31.68	31.94	31.68	31.77	31.77	0.23%	28,919
Jun 30, 2026	31.89	31.95	31.70	31.70	31.70	-1.53%	19,468
Jun 29, 2026	32.18	32.19	31.90	32.19	32.19	-0.10%	16,850
Jun 26, 2026	32.03	32.22	31.97	32.22	32.22	1.20%	17,087
Jun 25, 2026	31.84	31.84	31.55	31.84	31.84	0.58%	44,504
Jun 24, 2026	31.89	31.89	31.62	31.83	31.66	0.20%	19,236
Jun 23, 2026	31.40	31.84	31.40	31.77	31.59	1.36%	31,693
Jun 22, 2026	31.07	31.48	31.06	31.34	31.17	1.21%	13,593
Jun 18, 2026	31.18	31.18	30.95	30.97	30.80	0.23%	18,965
Jun 17, 2026	31.58	31.58	30.88	30.90	30.73	-2.39%	12,591
Jun 16, 2026	31.85	31.85	31.59	31.66	31.48	0.11%	20,865
Jun 15, 2026	31.92	31.92	31.60	31.62	31.44	-0.72%	7,459
Jun 12, 2026	31.66	31.89	31.66	31.85	31.67	0.98%	8,726
Jun 11, 2026	31.59	31.72	31.45	31.54	31.36	0.09%	13,030
Jun 10, 2026	31.57	31.76	31.50	31.51	31.34	0.17%	116,786
Jun 9, 2026	30.94	31.55	30.94	31.46	31.28	2.38%	10,530
Jun 8, 2026	31.16	31.27	30.67	30.73	30.56	-1.39%	10,773
Jun 5, 2026	30.79	31.32	30.79	31.16	30.99	1.11%	9,205
Jun 4, 2026	30.80	30.82	30.58	30.82	30.65	1.18%	10,366
Jun 3, 2026	30.38	30.68	30.38	30.46	30.29	0.21%	12,740
Jun 2, 2026	30.31	30.40	30.22	30.40	30.23	0.38%	8,890
Jun 1, 2026	30.80	30.80	30.27	30.28	30.11	-1.97%	15,939
May 29, 2026	31.16	31.16	30.78	30.89	30.72	-1.06%	28,687
May 28, 2026	31.31	31.36	31.20	31.22	31.05	-0.45%	8,069
May 27, 2026	31.43	31.57	31.36	31.36	31.18	-0.38%	12,321