FRIZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	26.49	26.49	26.49	26.49	26.49	0.55%	17
Oct 1, 2026	26.34	26.34	26.34	26.34	26.34	-0.28%	15
Sep 30, 2026	26.42	26.42	26.42	26.42	26.42	-0.68%	13
Sep 29, 2026	26.60	26.60	26.60	26.60	26.60	-0.13%	136
Sep 28, 2026	26.68	26.68	26.63	26.63	26.63	-0.42%	124
Sep 25, 2026	26.75	26.75	26.75	26.75	26.75	0.60%	24
Sep 24, 2026	26.63	26.63	26.59	26.59	26.59	-0.26%	119
Sep 23, 2026	26.75	26.75	26.66	26.66	26.66	-0.67%	221
Sep 22, 2026	26.74	26.84	26.74	26.84	26.84	-	1,815
Sep 21, 2026	26.66	26.84	26.66	26.84	26.84	0.76%	1,015
Sep 18, 2026	26.57	26.63	26.57	26.63	26.63	0.09%	652
Sep 17, 2026	26.67	26.67	26.67	26.67	26.61	0.68%	25
Sep 16, 2026	26.49	26.49	26.49	26.49	26.43	-0.54%	14
Sep 15, 2026	26.65	26.67	26.63	26.63	26.57	-0.57%	3,746
Sep 14, 2026	26.78	26.78	26.78	26.78	26.72	-0.40%	13
Sep 11, 2026	26.89	26.89	26.89	26.89	26.83	0.58%	120
Sep 10, 2026	26.74	26.74	26.74	26.74	26.68	-0.61%	162
Sep 9, 2026	26.90	26.90	26.90	26.90	26.84	-0.62%	31
Sep 8, 2026	27.13	27.13	27.07	27.07	27.01	-0.79%	2,258
Sep 4, 2026	27.28	27.28	27.28	27.28	27.22	-0.55%	12
Sep 3, 2026	27.43	27.43	27.43	27.43	27.37	0.84%	12
Sep 2, 2026	27.21	27.21	27.21	27.21	27.14	0.16%	12
Sep 1, 2026	27.27	27.27	27.16	27.16	27.10	-0.69%	426
Aug 31, 2026	27.35	27.35	27.35	27.35	27.29	-0.50%	12
Aug 28, 2026	27.49	27.49	27.49	27.49	27.43	0.10%	16
Aug 27, 2026	27.46	27.46	27.46	27.46	27.40	-0.50%	12
Aug 26, 2026	27.60	27.60	27.60	27.60	27.54	-0.14%	12
Aug 25, 2026	27.64	27.64	27.64	27.64	27.58	-0.03%	13
Aug 24, 2026	27.65	27.65	27.65	27.65	27.59	0.26%	12
Aug 21, 2026	27.58	27.58	27.58	27.58	27.51	0.67%	12
Aug 20, 2026	27.39	27.39	27.39	27.39	27.33	-1.09%	16
Aug 19, 2026	27.69	27.69	27.69	27.69	27.63	0.30%	13
Aug 18, 2026	27.61	27.61	27.61	27.61	27.55	0.06%	20
Aug 17, 2026	27.59	27.59	27.59	27.59	27.53	-0.51%	78
Aug 14, 2026	27.77	27.77	27.73	27.73	27.67	-0.49%	116
Aug 13, 2026	27.90	27.90	27.84	27.87	27.81	0.34%	1,217
Aug 12, 2026	27.78	27.78	27.78	27.78	27.71	0.18%	13
Aug 11, 2026	27.73	27.73	27.73	27.73	27.66	0.03%	14
Aug 10, 2026	27.72	27.72	27.72	27.72	27.66	0.33%	29
Aug 7, 2026	27.66	27.66	27.63	27.63	27.57	0.28%	124
Aug 6, 2026	27.55	27.55	27.55	27.55	27.49	0.07%	18
Aug 5, 2026	27.53	27.53	27.53	27.53	27.47	0.36%	19
Aug 4, 2026	27.43	27.43	27.43	27.43	27.37	1.05%	28
Aug 3, 2026	27.11	27.15	27.10	27.15	27.09	0.37%	382
Jul 31, 2026	27.05	27.05	27.05	27.05	26.99	-0.15%	13
Jul 30, 2026	27.09	27.09	27.09	27.09	27.03	0.78%	12
Jul 29, 2026	26.88	26.88	26.88	26.88	26.82	-0.95%	13
Jul 28, 2026	27.13	27.13	27.13	27.13	27.07	0.67%	15
Jul 27, 2026	26.95	26.95	26.95	26.95	26.89	0.69%	12
Jul 24, 2026	26.77	26.77	26.77	26.77	26.71	0.58%	18