FRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2026	31.31	31.36	31.20	31.22	31.22	-0.45%	8,069
May 27, 2026	31.43	31.57	31.36	31.36	31.36	-0.38%	12,321
May 26, 2026	31.40	31.49	31.33	31.48	31.48	0.65%	51,974
May 22, 2026	31.31	31.37	31.15	31.28	31.28	0.28%	16,600
May 21, 2026	31.04	31.23	30.87	31.19	31.19	0.10%	34,849
May 20, 2026	30.83	31.16	30.83	31.16	31.16	1.33%	10,065
May 19, 2026	30.72	30.81	30.64	30.75	30.75	0.11%	15,176
May 18, 2026	30.53	30.78	30.53	30.72	30.72	0.99%	11,799
May 15, 2026	30.87	30.87	30.42	30.42	30.42	-1.67%	24,745
May 14, 2026	31.10	31.14	30.93	30.93	30.93	-0.21%	10,456
May 13, 2026	31.00	31.12	30.88	31.00	31.00	-0.48%	26,790
May 12, 2026	31.20	31.23	30.94	31.15	31.15	0.17%	51,148
May 11, 2026	31.20	31.22	31.02	31.10	31.10	0.05%	96,078
May 8, 2026	31.03	31.22	31.03	31.08	31.08	0.49%	5,341
May 7, 2026	31.08	31.16	30.89	30.93	30.93	-0.71%	10,000
May 6, 2026	30.95	31.22	30.95	31.15	31.15	1.33%	25,088
May 5, 2026	30.72	30.80	30.53	30.74	30.74	0.46%	14,761
May 4, 2026	30.74	30.86	30.54	30.60	30.60	-0.74%	22,176
May 1, 2026	30.90	30.92	30.77	30.83	30.83	-0.19%	12,158
Apr 30, 2026	30.41	30.89	30.41	30.89	30.89	1.58%	14,293
Apr 29, 2026	30.57	30.63	30.30	30.41	30.41	-0.63%	12,872
Apr 28, 2026	30.44	30.63	30.26	30.60	30.60	0.82%	42,884
Apr 27, 2026	30.41	30.51	30.31	30.35	30.35	-0.23%	19,969
Apr 24, 2026	30.49	30.68	30.42	30.42	30.42	-0.23%	18,602
Apr 23, 2026	30.22	30.49	30.22	30.49	30.49	1.31%	25,101
Apr 22, 2026	30.57	30.60	30.03	30.10	30.10	-1.37%	21,550
Apr 21, 2026	30.95	30.95	30.44	30.52	30.52	-1.37%	19,652
Apr 20, 2026	30.78	30.97	30.78	30.94	30.94	0.26%	186,902
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%	17,123
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%	18,521
Mar 30, 2026	28.22	28.38	27.98	28.02	28.02	0.24%	10,179
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	-0.18%	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	0.72%	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