FRIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	26.89	26.89	26.89	26.89	26.89	0.58%	120
Sep 10, 2026	26.74	26.74	26.74	26.74	26.74	-0.61%	162
Sep 9, 2026	26.90	26.90	26.90	26.90	26.90	-0.62%	31
Sep 8, 2026	27.13	27.13	27.07	27.07	27.07	-0.79%	2,258
Sep 4, 2026	27.28	27.28	27.28	27.28	27.28	-0.55%	12
Sep 3, 2026	27.43	27.43	27.43	27.43	27.43	0.84%	12
Sep 2, 2026	27.21	27.21	27.21	27.21	27.21	0.16%	12
Sep 1, 2026	27.27	27.27	27.16	27.16	27.16	-0.69%	426
Aug 31, 2026	27.35	27.35	27.35	27.35	27.35	-0.50%	12
Aug 28, 2026	27.49	27.49	27.49	27.49	27.49	0.10%	16
Aug 27, 2026	27.46	27.46	27.46	27.46	27.46	-0.50%	12
Aug 26, 2026	27.60	27.60	27.60	27.60	27.60	-0.14%	12
Aug 25, 2026	27.64	27.64	27.64	27.64	27.64	-0.03%	13
Aug 24, 2026	27.65	27.65	27.65	27.65	27.65	0.26%	12
Aug 21, 2026	27.58	27.58	27.58	27.58	27.58	0.67%	12
Aug 20, 2026	27.39	27.39	27.39	27.39	27.39	-1.09%	16
Aug 19, 2026	27.69	27.69	27.69	27.69	27.69	0.30%	13
Aug 18, 2026	27.61	27.61	27.61	27.61	27.61	0.06%	20
Aug 17, 2026	27.59	27.59	27.59	27.59	27.59	-0.51%	78
Aug 14, 2026	27.77	27.77	27.73	27.73	27.73	-0.49%	116
Aug 13, 2026	27.90	27.90	27.84	27.87	27.87	0.34%	1,217
Aug 12, 2026	27.78	27.78	27.78	27.78	27.78	0.18%	13
Aug 11, 2026	27.73	27.73	27.73	27.73	27.73	0.03%	14
Aug 10, 2026	27.72	27.72	27.72	27.72	27.72	0.33%	29
Aug 7, 2026	27.66	27.66	27.63	27.63	27.63	0.28%	124
Aug 6, 2026	27.55	27.55	27.55	27.55	27.55	0.07%	18
Aug 5, 2026	27.53	27.53	27.53	27.53	27.53	0.36%	19
Aug 4, 2026	27.43	27.43	27.43	27.43	27.43	1.05%	28
Aug 3, 2026	27.11	27.15	27.10	27.15	27.15	0.37%	382
Jul 31, 2026	27.05	27.05	27.05	27.05	27.05	-0.15%	13
Jul 30, 2026	27.09	27.09	27.09	27.09	27.09	0.78%	12
Jul 29, 2026	26.88	26.88	26.88	26.88	26.88	-0.95%	13
Jul 28, 2026	27.13	27.13	27.13	27.13	27.13	0.67%	15
Jul 27, 2026	26.95	26.95	26.95	26.95	26.95	0.69%	12
Jul 24, 2026	26.77	26.77	26.77	26.77	26.77	0.58%	18
Jul 23, 2026	26.62	26.62	26.62	26.62	26.61	-0.08%	13
Jul 22, 2026	26.64	26.64	26.64	26.64	26.64	0.33%	15
Jul 21, 2026	26.55	26.55	26.55	26.55	26.55	0.36%	23
Jul 20, 2026	26.45	26.45	26.45	26.45	26.45	-0.65%	26
Jul 17, 2026	26.63	26.63	26.63	26.63	26.63	-0.60%	12
Jul 16, 2026	26.79	26.79	26.79	26.79	26.79	0.87%	13
Jul 15, 2026	26.56	26.56	26.56	26.56	26.56	0.36%	15
Jul 14, 2026	26.46	26.46	26.46	26.46	26.46	-0.41%	18
Jul 13, 2026	26.57	26.57	26.57	26.57	26.57	-0.21%	12
Jul 10, 2026	26.63	26.63	26.63	26.63	26.63	0.15%	13
Jul 9, 2026	26.56	26.59	26.56	26.59	26.59	0.42%	113
Jul 8, 2026	26.48	26.48	26.48	26.48	26.48	-0.74%	18
Jul 7, 2026	26.63	26.67	26.63	26.67	26.67	0.24%	115
Jul 6, 2026	26.61	26.61	26.61	26.61	26.61	0.29%	32
Jul 2, 2026	26.41	26.53	26.41	26.53	26.53	1.21%	117