FRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 17, 2026	30.59	30.89	30.52	30.86	30.86	1.35%	26,509
Apr 16, 2026	30.23	30.45	30.23	30.45	30.45	0.79%	41,230
Apr 15, 2026	30.13	30.21	29.98	30.21	30.21	0.07%	11,221
Apr 14, 2026	29.89	30.19	29.89	30.19	30.19	1.32%	107,129
Apr 13, 2026	29.72	29.80	29.54	29.80	29.79	0.12%	16,775
Apr 10, 2026	29.74	29.86	29.65	29.76	29.76	0.34%	6,272
Apr 9, 2026	29.36	29.90	29.36	29.66	29.66	0.82%	17,121
Apr 8, 2026	29.44	29.47	29.34	29.42	29.42	1.62%	22,662
Apr 7, 2026	28.79	29.00	28.73	28.95	28.95	0.45%	16,313
Apr 6, 2026	28.80	28.93	28.80	28.82	28.82	-0.24%	9,053
Apr 2, 2026	28.48	28.89	28.48	28.89	28.89	0.95%	11,562
Apr 1, 2026	28.50	28.67	28.49	28.62	28.62	0.55%	43,580
Mar 31, 2026	28.32	28.64	28.17	28.46	28.46	1.58%	18,421
Mar 30, 2026	28.22	28.38	27.98	28.02	28.02	0.24%	10,169
Mar 27, 2026	28.16	28.18	27.90	27.95	27.95	-0.71%	33,555
Mar 26, 2026	28.21	28.38	28.15	28.15	28.15	-0.51%	4,944
Mar 25, 2026	28.41	28.42	28.26	28.30	28.20	0.11%	12,323
Mar 24, 2026	28.30	28.49	28.27	28.27	28.17	-0.37%	8,608
Mar 23, 2026	28.60	28.75	28.37	28.37	28.28	0.71%	12,782
Mar 20, 2026	29.03	29.03	28.10	28.17	28.08	-3.03%	44,419
Mar 19, 2026	29.15	29.17	28.93	29.05	28.96	-0.37%	14,218
Mar 18, 2026	29.49	29.53	29.16	29.16	29.06	-1.29%	8,363
Mar 17, 2026	29.65	29.75	29.54	29.54	29.44	0.24%	22,991
Mar 16, 2026	29.44	29.68	29.44	29.47	29.37	0.89%	9,905
Mar 13, 2026	29.52	29.52	29.18	29.21	29.11	-0.24%	18,678
Mar 12, 2026	29.23	29.40	29.20	29.28	29.18	-0.41%	18,979
Mar 11, 2026	29.60	29.60	29.33	29.40	29.31	-0.86%	89,415
Mar 10, 2026	29.54	29.94	29.50	29.66	29.56	0.06%	11,974
Mar 9, 2026	29.35	29.72	29.01	29.64	29.54	0.27%	13,845
Mar 6, 2026	29.72	29.72	29.43	29.56	29.46	-1.14%	13,457
Mar 5, 2026	29.98	29.98	29.71	29.90	29.80	-0.93%	14,854
Mar 4, 2026	30.12	30.19	29.97	30.18	30.08	0.17%	6,224
Mar 3, 2026	29.98	30.24	29.74	30.13	30.03	-0.69%	12,343
Mar 2, 2026	30.07	30.40	30.02	30.34	30.24	0.36%	64,772
Feb 27, 2026	30.17	30.45	30.17	30.23	30.13	-	22,952
Feb 26, 2026	30.16	30.26	30.11	30.23	30.13	0.53%	16,720
Feb 25, 2026	30.00	30.07	29.89	30.07	29.97	0.23%	21,233
Feb 24, 2026	29.98	30.04	29.86	30.00	29.90	-0.07%	9,953
Feb 23, 2026	29.91	30.17	29.86	30.02	29.92	0.39%	20,016
Feb 20, 2026	29.80	29.90	29.67	29.90	29.81	0.69%	12,967
Feb 19, 2026	29.73	29.82	29.59	29.70	29.60	-0.05%	55,899
Feb 18, 2026	30.07	30.07	29.66	29.71	29.62	-1.48%	8,864
Feb 17, 2026	29.94	30.16	29.84	30.16	30.06	1.17%	10,570
Feb 13, 2026	29.54	29.89	29.54	29.81	29.71	1.26%	7,995
Feb 12, 2026	29.76	30.00	29.44	29.44	29.34	-0.08%	12,756
Feb 11, 2026	29.49	29.64	29.42	29.46	29.37	0.29%	13,706
Feb 10, 2026	29.02	29.43	29.02	29.38	29.28	1.20%	17,865
Feb 9, 2026	28.96	29.03	28.83	29.03	28.93	0.21%	14,694
Feb 6, 2026	28.70	28.97	28.68	28.97	28.87	1.58%	6,471
Feb 5, 2026	28.36	28.59	28.26	28.52	28.43	0.46%	28,767