FRNW Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	21.09	21.60	21.09	21.53	21.53	1.60%	4,965
Jan 9, 2026	21.14	21.19	21.00	21.19	21.19	0.52%	2,481
Jan 8, 2026	21.09	21.25	21.03	21.08	21.08	-0.28%	3,363
Jan 7, 2026	21.38	21.38	21.12	21.14	21.14	-1.12%	3,548
Jan 6, 2026	21.33	21.43	21.19	21.38	21.38	0.42%	5,189
Jan 5, 2026	21.38	21.41	21.03	21.29	21.29	0.38%	6,430
Jan 2, 2026	20.75	21.22	20.75	21.21	21.21	4.43%	4,991
Dec 31, 2025	20.44	20.44	20.30	20.31	20.31	-0.44%	2,172
Dec 30, 2025	20.59	20.59	20.32	20.40	20.40	-1.21%	15,908
Dec 29, 2025	20.61	20.77	20.58	20.65	20.65	-0.24%	23,678
Dec 26, 2025	20.79	20.79	20.58	20.70	20.70	-0.29%	36,493
Dec 24, 2025	20.63	20.76	20.62	20.76	20.76	0.83%	7,549
Dec 23, 2025	20.70	20.70	20.45	20.59	20.59	-0.72%	16,526
Dec 22, 2025	20.48	20.79	20.45	20.74	20.74	1.42%	29,327
Dec 19, 2025	20.23	20.49	20.23	20.45	20.45	1.44%	16,078
Dec 18, 2025	20.22	20.28	20.15	20.16	20.12	1.92%	7,206
Dec 17, 2025	20.35	20.36	19.77	19.78	19.74	-2.61%	24,472
Dec 16, 2025	20.29	20.31	20.10	20.31	20.27	-0.29%	17,964
Dec 15, 2025	20.59	20.59	20.37	20.37	20.33	-0.44%	23,711
Dec 12, 2025	21.03	21.03	20.30	20.46	20.42	-2.34%	13,896
Dec 11, 2025	20.59	20.95	20.36	20.95	20.91	0.96%	28,976
Dec 10, 2025	20.42	20.85	20.34	20.75	20.71	2.17%	23,732
Dec 9, 2025	20.34	20.57	20.31	20.31	20.27	-0.73%	36,444
Dec 8, 2025	20.70	20.70	20.28	20.46	20.42	-0.82%	25,555
Dec 5, 2025	20.74	20.76	20.59	20.63	20.59	-0.29%	32,589
Dec 4, 2025	20.34	20.70	20.32	20.69	20.65	1.72%	16,660
Dec 3, 2025	20.40	20.41	20.16	20.34	20.30	-0.29%	10,997
Dec 2, 2025	20.45	20.50	20.29	20.40	20.36	1.04%	14,826
Dec 1, 2025	20.52	20.52	20.17	20.19	20.15	-2.32%	15,377
Nov 28, 2025	20.48	20.67	20.39	20.67	20.63	1.73%	12,186
Nov 26, 2025	20.16	20.41	20.09	20.32	20.28	1.39%	16,140
Nov 25, 2025	19.88	20.07	19.58	20.04	20.00	0.87%	22,987
Nov 24, 2025	19.66	19.87	19.65	19.87	19.83	1.16%	8,800
Nov 21, 2025	19.56	19.72	19.24	19.64	19.60	0.05%	24,032
Nov 20, 2025	20.62	20.73	19.63	19.63	19.59	-3.80%	34,623
Nov 19, 2025	20.35	20.60	20.24	20.41	20.36	-0.41%	26,388
Nov 18, 2025	20.48	20.78	20.32	20.49	20.45	-1.06%	18,672
Nov 17, 2025	20.89	21.08	20.62	20.71	20.67	-1.33%	27,836
Nov 14, 2025	20.31	21.18	20.22	20.99	20.95	0.91%	32,487
Nov 13, 2025	21.70	21.70	20.75	20.80	20.76	-4.46%	30,304
Nov 12, 2025	21.97	21.97	21.62	21.77	21.73	-0.46%	26,044
Nov 11, 2025	22.12	22.12	21.67	21.87	21.83	-1.49%	44,471
Nov 10, 2025	22.22	22.34	21.95	22.20	22.15	2.19%	30,426
Nov 7, 2025	21.46	21.75	21.12	21.73	21.68	0.02%	22,169
Nov 6, 2025	21.96	22.06	21.67	21.72	21.68	-1.42%	17,119
Nov 5, 2025	21.32	22.20	21.32	22.03	21.99	4.47%	44,357
Nov 4, 2025	21.25	21.54	21.09	21.09	21.05	-2.72%	17,547
Nov 3, 2025	21.69	21.83	21.57	21.68	21.64	1.45%	24,777
Oct 31, 2025	21.16	21.45	21.13	21.37	21.33	0.80%	24,261
Oct 30, 2025	21.44	21.52	21.20	21.20	21.16	-2.21%	26,661