FRA:FRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 23, 2026	45.14	46.07	45.14	45.96	45.96	1.64%	834
Oct 22, 2026	45.33	45.39	45.22	45.22	45.22	-0.87%	868
Oct 21, 2026	44.17	45.72	43.90	45.62	45.62	2.39%	4,649
Oct 20, 2026	44.73	45.26	44.55	44.55	44.55	-0.62%	2,147
Oct 19, 2026	44.91	44.91	44.76	44.83	44.83	-0.58%	278
Oct 16, 2026	44.30	45.09	44.07	45.09	45.09	2.52%	611
Oct 15, 2026	43.65	43.98	43.64	43.98	43.98	-0.59%	1,077
Oct 14, 2026	42.74	44.24	42.74	44.24	44.24	3.59%	3,209
Oct 13, 2026	42.91	43.60	42.71	42.71	42.71	-0.56%	372
Oct 12, 2026	42.57	42.95	42.54	42.95	42.95	1.21%	264
Oct 9, 2026	41.69	42.55	41.69	42.43	42.43	1.63%	1,192
Oct 8, 2026	43.11	43.11	41.55	41.75	41.75	-3.37%	1,695
Oct 7, 2026	43.56	44.31	43.21	43.21	43.21	-1.14%	855
Oct 6, 2026	44.04	44.04	43.71	43.71	43.71	-0.16%	30
Oct 5, 2026	43.52	44.21	43.52	43.78	43.78	0.59%	63
Oct 2, 2026	43.82	43.82	43.52	43.52	43.52	-1.18%	373
Oct 1, 2026	44.60	44.60	43.92	44.04	44.04	-1.99%	3,377
Sep 30, 2026	44.11	44.98	44.11	44.94	44.94	1.87%	1,022
Sep 29, 2026	46.47	46.58	42.92	44.11	44.11	-5.53%	1,302
Sep 28, 2026	46.09	47.17	46.09	46.69	46.69	1.47%	9,057
Sep 25, 2026	45.80	46.20	45.80	46.02	46.02	0.14%	699
Sep 24, 2026	46.05	46.05	45.35	45.95	45.95	-0.37%	206
Sep 23, 2026	45.60	46.19	45.47	46.12	46.12	1.23%	577
Sep 22, 2026	45.03	45.74	45.01	45.56	45.56	1.17%	3,152
Sep 21, 2026	45.78	45.81	45.04	45.04	45.04	-2.09%	751
Sep 18, 2026	45.97	46.13	45.97	46.00	46.00	-0.13%	290
Sep 17, 2026	46.11	46.20	46.06	46.06	46.06	0.10%	419
Sep 16, 2026	45.29	46.28	45.19	46.01	46.01	1.52%	831
Sep 15, 2026	45.45	45.59	45.32	45.32	45.32	-0.59%	1,108
Sep 14, 2026	44.79	45.66	44.79	45.59	45.59	0.56%	2,945
Sep 11, 2026	44.67	45.72	44.67	45.34	45.34	1.67%	3,003
Sep 10, 2026	44.30	44.78	44.27	44.59	44.59	0.52%	893
Sep 9, 2026	44.49	44.64	44.13	44.36	44.36	-0.48%	786
Sep 8, 2026	43.15	45.08	43.15	44.58	44.58	3.27%	1,733
Sep 7, 2026	43.63	43.63	42.56	43.17	43.17	-0.82%	6,589
Sep 4, 2026	44.22	44.22	43.35	43.52	43.52	-1.81%	1,083
Sep 3, 2026	44.64	45.01	44.32	44.32	44.32	-1.05%	236
Sep 2, 2026	44.58	44.80	43.99	44.79	44.79	0.67%	365
Sep 1, 2026	45.12	45.57	44.49	44.49	44.49	-1.76%	2,625
Aug 31, 2026	45.85	45.85	45.13	45.29	45.29	-0.65%	676
Aug 28, 2026	46.05	46.18	45.58	45.58	45.58	-0.87%	943
Aug 27, 2026	46.32	46.39	45.71	45.98	45.98	-0.53%	1,158
Aug 26, 2026	45.77	46.47	45.77	46.23	46.23	0.70%	557
Aug 25, 2026	46.01	46.23	45.69	45.91	45.91	-0.03%	1,470
Aug 24, 2026	46.37	46.41	45.92	45.92	45.92	-1.20%	2,339
Aug 21, 2026	46.24	46.63	46.13	46.48	46.48	0.84%	1,351
Aug 20, 2026	46.80	46.80	46.08	46.10	46.10	-1.13%	3,187
Aug 19, 2026	46.59	47.29	46.59	46.62	46.62	-0.41%	2,682
Aug 18, 2026	46.58	46.83	46.58	46.81	46.81	0.38%	721
Aug 17, 2026	46.93	47.01	46.23	46.64	46.64	-1.16%	1,023