FRA:FRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	43.96	43.99	43.78	43.88	43.88	-0.93%	2,179
Mar 26, 2026	44.29	44.29	44.29	44.29	44.29	-0.78%	-
Mar 25, 2026	44.32	44.64	44.32	44.64	44.64	1.16%	140
Mar 24, 2026	44.12	44.13	44.12	44.13	44.13	0.20%	95
Mar 23, 2026	43.00	44.29	42.37	44.04	44.04	1.52%	2,754
Mar 20, 2026	44.46	44.89	43.38	43.38	43.38	-2.54%	8,750
Mar 19, 2026	45.38	45.38	44.21	44.51	44.51	-2.88%	2,911
Mar 18, 2026	46.46	46.68	45.83	45.83	45.83	-0.89%	3,084
Mar 17, 2026	46.77	46.77	46.15	46.24	46.24	-1.51%	1,028
Mar 16, 2026	46.58	46.96	46.58	46.95	46.95	0.75%	3,699
Mar 13, 2026	46.43	46.60	46.43	46.60	46.60	-0.64%	292
Mar 12, 2026	46.82	46.90	46.72	46.90	46.90	-0.53%	4,100
Mar 11, 2026	47.99	47.99	47.15	47.15	47.15	-2.58%	115
Mar 10, 2026	47.62	48.42	47.62	48.40	48.40	3.86%	1,840
Mar 9, 2026	44.94	46.60	44.85	46.60	46.60	0.37%	3,505
Mar 6, 2026	46.45	46.81	46.35	46.43	46.43	0.26%	397
Mar 5, 2026	48.23	48.55	46.31	46.31	46.31	-4.55%	1,175
Mar 4, 2026	48.29	48.85	48.15	48.52	48.52	-0.04%	1,071
Mar 3, 2026	50.12	50.12	47.86	48.54	48.54	-4.18%	5,112
Mar 2, 2026	49.97	50.66	49.57	50.66	50.66	-0.31%	7,595
Feb 27, 2026	51.18	51.18	50.40	50.82	50.82	-0.43%	1,487
Feb 26, 2026	50.96	51.10	50.96	51.04	51.04	-0.27%	460
Feb 25, 2026	48.36	51.18	48.35	51.18	51.18	1.63%	6,455
Feb 24, 2026	51.62	51.62	50.36	50.36	50.36	-3.34%	1,822
Feb 23, 2026	51.80	52.12	51.80	52.10	52.10	0.46%	1,551
Feb 20, 2026	51.98	52.26	51.86	51.86	51.86	-0.73%	3,125
Feb 19, 2026	51.68	52.84	51.68	52.24	52.24	0.54%	924
Feb 18, 2026	52.08	52.70	51.90	51.96	51.96	-0.12%	2,219
Feb 17, 2026	50.98	52.16	50.98	52.02	52.02	1.84%	8,735
Feb 16, 2026	50.32	51.10	50.32	51.08	51.08	1.55%	2,485
Feb 13, 2026	50.08	50.40	50.08	50.30	50.30	0.32%	3,599
Feb 12, 2026	50.18	50.50	50.14	50.14	50.14	0.16%	142
Feb 11, 2026	49.93	50.06	49.72	50.06	50.06	0.26%	1,470
Feb 10, 2026	49.85	50.54	49.85	49.93	49.93	0.12%	1,313
Feb 9, 2026	49.62	49.87	49.62	49.87	49.87	0.48%	2,327
Feb 6, 2026	49.03	49.63	49.03	49.63	49.63	0.98%	3,333
Feb 5, 2026	49.12	49.15	48.60	49.15	49.15	0.14%	1,124
Feb 4, 2026	48.80	49.50	48.77	49.08	49.08	1.20%	1,820
Feb 3, 2026	48.61	49.00	48.41	48.50	48.50	1.21%	2,398
Feb 2, 2026	46.89	48.00	46.89	47.92	47.92	1.44%	889
Jan 30, 2026	46.81	47.45	46.73	47.24	47.24	0.96%	1,104
Jan 29, 2026	47.72	47.87	46.67	46.79	46.79	-2.17%	490
Jan 28, 2026	49.43	49.61	47.75	47.83	47.83	-3.59%	595
Jan 27, 2026	48.10	49.62	48.10	49.61	49.61	3.46%	449
Jan 26, 2026	48.43	48.43	47.83	47.95	47.95	-0.93%	1,174
Jan 23, 2026	48.33	48.52	48.32	48.40	48.40	0.10%	230
Jan 22, 2026	48.18	48.35	48.08	48.35	48.35	1.94%	1,011
Jan 21, 2026	46.92	47.82	46.84	47.43	47.43	0.57%	404
Jan 20, 2026	48.86	48.86	46.94	47.16	47.16	-4.20%	2,304
Jan 19, 2026	49.25	49.25	48.90	49.23	49.23	-1.89%	2,280