FRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	31.40	31.49	31.33	31.48	31.30	0.65%	51,974
May 22, 2026	31.31	31.37	31.15	31.28	31.10	0.28%	16,600
May 21, 2026	31.04	31.23	30.87	31.19	31.02	0.10%	34,850
May 20, 2026	30.83	31.16	30.83	31.16	30.99	1.33%	10,065
May 19, 2026	30.72	30.81	30.64	30.75	30.58	0.11%	15,176
May 18, 2026	30.53	30.78	30.53	30.72	30.55	0.99%	11,799
May 15, 2026	30.87	30.87	30.42	30.42	30.25	-1.67%	24,745
May 14, 2026	31.10	31.14	30.93	30.93	30.76	-0.21%	10,456
May 13, 2026	31.00	31.12	30.88	31.00	30.83	-0.48%	26,790
May 12, 2026	31.20	31.23	30.94	31.15	30.98	0.17%	51,148
May 11, 2026	31.20	31.22	31.02	31.10	30.92	0.05%	96,078
May 8, 2026	31.03	31.22	31.03	31.08	30.91	0.49%	5,341
May 7, 2026	31.08	31.16	30.89	30.93	30.76	-0.71%	10,000
May 6, 2026	30.95	31.22	30.95	31.15	30.98	1.33%	25,088
May 5, 2026	30.72	30.80	30.53	30.74	30.57	0.46%	14,761