FRA:FRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	42.12	42.33	41.20	41.25	-	-2.67%	237,191
Apr 22, 2026	43.07	43.14	42.20	42.38	42.38	-3.53%	1,122
Apr 21, 2026	44.16	44.16	43.93	43.93	43.93	-0.05%	103
Apr 20, 2026	44.45	44.45	43.95	43.95	43.95	-1.39%	615
Apr 17, 2026	44.25	44.66	43.80	44.57	44.57	1.00%	3,062
Apr 16, 2026	44.27	44.46	44.13	44.13	44.13	-0.34%	655
Apr 15, 2026	44.72	44.85	44.15	44.28	44.28	-0.81%	3,992
Apr 14, 2026	44.71	44.71	44.59	44.64	44.64	0.54%	530
Apr 13, 2026	44.33	44.40	44.09	44.40	44.40	-0.45%	416
Apr 10, 2026	44.66	44.66	44.60	44.60	44.60	-0.29%	65
Apr 9, 2026	44.65	44.73	44.01	44.73	44.73	0.29%	858
Apr 8, 2026	44.95	45.00	44.60	44.60	44.60	2.62%	774
Apr 7, 2026	43.53	43.83	43.08	43.46	43.46	-0.11%	1,262
Apr 2, 2026	43.45	43.54	43.07	43.51	43.51	-0.93%	2,752
Apr 1, 2026	44.76	45.20	43.92	43.92	43.92	-1.24%	576
Mar 31, 2026	44.52	44.52	44.47	44.47	44.47	0.41%	2,100
Mar 30, 2026	43.44	44.29	43.44	44.29	44.29	0.93%	2,174
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