FRA:FRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2026	45.77	46.47	45.77	46.38	-	1.03%	-
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
Aug 14, 2026	47.60	47.60	47.18	47.18	47.18	-0.68%	568
Aug 13, 2026	46.67	47.78	46.67	47.51	47.51	1.05%	807
Aug 12, 2026	47.06	47.06	46.80	47.01	47.01	-0.06%	1,395
Aug 11, 2026	46.71	47.38	46.71	47.04	47.04	-0.13%	885
Aug 10, 2026	46.92	47.10	46.78	47.10	47.10	-0.17%	654
Aug 7, 2026	46.69	47.18	46.69	47.18	47.18	0.73%	810
Aug 6, 2026	46.49	48.05	46.49	46.84	46.84	0.73%	653
Aug 5, 2026	45.93	47.66	45.93	46.50	46.50	4.94%	581
Aug 4, 2026	44.05	44.31	44.05	44.31	44.31	-1.14%	3,179
Aug 3, 2026	44.56	44.99	44.56	44.82	44.82	0.83%	1,075
Jul 31, 2026	44.94	45.41	44.45	44.45	44.45	-0.96%	1,159
Jul 30, 2026	44.30	45.00	44.30	44.88	44.88	-0.09%	2,728
Jul 29, 2026	44.20	45.01	44.20	44.92	44.92	0.76%	313
Jul 28, 2026	44.21	44.58	44.07	44.58	44.58	1.02%	319
Jul 27, 2026	43.90	44.56	43.90	44.13	44.13	1.80%	3,705
Jul 24, 2026	42.69	43.46	42.69	43.35	43.35	1.24%	744
Jul 23, 2026	43.44	43.45	42.82	42.82	42.82	-1.65%	507
Jul 22, 2026	43.81	43.85	43.54	43.54	43.54	-1.07%	2,198
Jul 21, 2026	42.90	44.01	42.90	44.01	44.01	2.95%	1,587
Jul 20, 2026	41.55	42.75	41.55	42.75	42.75	2.62%	290
Jul 17, 2026	41.70	42.03	41.66	41.66	41.66	0.36%	525
Jul 16, 2026	41.56	41.56	41.51	41.51	41.51	-0.65%	480
Jul 15, 2026	40.83	41.78	40.83	41.78	41.78	0.92%	452
Jul 14, 2026	41.50	41.50	41.24	41.40	41.40	-0.31%	631
Jul 13, 2026	42.26	42.30	41.53	41.53	41.53	-3.10%	1,492
Jul 10, 2026	42.05	42.86	42.05	42.86	42.86	2.02%	10
Jul 9, 2026	42.39	42.40	42.01	42.01	42.01	-1.71%	642
Jul 8, 2026	43.33	43.33	42.57	42.74	42.74	-1.59%	1,030
Jul 7, 2026	43.24	44.00	43.20	43.43	43.43	-0.09%	3,150
Jul 6, 2026	42.33	43.47	42.33	43.47	43.47	2.50%	2,779
Jul 3, 2026	42.05	42.41	42.05	42.41	42.41	0.90%	903
Jul 2, 2026	40.97	42.10	40.97	42.03	42.03	2.29%	3,835
Jul 1, 2026	39.83	41.09	39.83	41.09	41.09	3.89%	1,185
Jun 30, 2026	39.47	39.60	39.47	39.55	39.55	-	205
Jun 29, 2026	40.00	40.00	39.53	39.55	39.55	-1.05%	91
Jun 26, 2026	40.09	40.09	39.74	39.97	39.97	0.10%	2,117
Jun 25, 2026	39.96	40.19	39.74	39.93	39.93	-0.32%	1,053
Jun 24, 2026	39.78	40.14	39.78	40.06	40.06	0.18%	521
Jun 23, 2026	39.59	40.15	39.59	39.99	39.99	1.47%	240
Jun 22, 2026	39.65	39.65	38.86	39.41	39.41	-0.15%	1,710
Jun 19, 2026	39.17	39.91	39.17	39.47	39.47	0.61%	1,001
Jun 18, 2026	38.77	39.23	38.77	39.23	39.23	0.64%	2