FRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 27, 2026	31.93	31.99	31.85	31.92	-	-0.61%	5,960
Aug 26, 2026	32.29	32.29	32.11	32.11	32.11	-0.47%	18,735
Aug 25, 2026	32.32	32.33	32.15	32.26	32.26	0.07%	8,757
Aug 24, 2026	32.13	32.26	32.00	32.24	32.24	0.58%	19,931
Aug 21, 2026	32.17	32.17	31.95	32.06	32.06	-0.01%	8,290
Aug 20, 2026	31.98	32.19	31.97	32.06	32.06	0.09%	16,957
Aug 19, 2026	32.01	32.05	31.81	32.03	32.03	0.63%	25,163
Aug 18, 2026	32.07	32.14	31.83	31.83	31.83	-0.28%	28,597
Aug 17, 2026	32.07	32.07	31.84	31.92	31.92	-0.68%	10,050
Aug 14, 2026	32.10	32.20	32.10	32.14	32.14	0.19%	43,907
Aug 13, 2026	31.92	32.15	31.92	32.08	32.08	1.04%	17,611
Aug 12, 2026	31.50	31.75	31.50	31.75	31.75	1.05%	28,953
Aug 11, 2026	31.70	31.70	31.40	31.42	31.42	-0.95%	24,827
Aug 10, 2026	32.00	32.00	31.62	31.72	31.72	-1.34%	226,534
Aug 7, 2026	32.03	32.23	31.99	32.15	32.15	0.37%	55,108
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