FRA:FRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2026	38.52	39.00	38.51	38.98	38.98	1.33%	2,445
Jun 16, 2026	38.72	38.72	38.47	38.47	38.47	-1.23%	275
Jun 15, 2026	37.94	38.95	37.94	38.95	38.95	3.48%	622
Jun 12, 2026	37.54	37.94	37.54	37.64	37.64	0.78%	1,089
Jun 11, 2026	37.52	37.52	37.10	37.35	37.35	-1.06%	275
Jun 10, 2026	37.18	37.75	37.18	37.75	37.75	1.67%	839
Jun 9, 2026	36.84	37.34	36.84	37.13	37.13	0.41%	1,996
Jun 8, 2026	37.07	37.07	36.91	36.98	36.98	-0.96%	901
Jun 5, 2026	36.61	37.50	36.61	37.34	37.34	1.80%	2,242
Jun 4, 2026	35.82	36.68	35.82	36.68	36.68	2.72%	933
Jun 3, 2026	36.47	36.47	35.29	35.71	35.71	-1.84%	3,413
Jun 2, 2026	35.68	36.49	35.19	36.38	36.38	1.96%	1,655
Jun 1, 2026	36.39	36.39	35.55	35.68	35.68	-1.98%	2,921
May 29, 2026	36.64	36.99	36.40	36.40	36.40	-1.09%	402
May 28, 2026	36.99	37.04	36.28	36.80	36.80	-1.08%	3,849
May 27, 2026	37.81	37.97	37.12	37.20	37.20	-1.87%	1,286
May 26, 2026	38.44	38.57	37.87	37.91	37.91	-1.63%	583
May 25, 2026	38.50	38.54	38.36	38.54	38.54	1.61%	540
May 22, 2026	40.23	40.23	38.81	38.98	37.93	-2.99%	1,164
May 21, 2026	40.21	40.31	40.18	40.18	39.10	-0.02%	384
May 20, 2026	39.48	40.20	39.48	40.19	39.11	1.46%	1,545
May 19, 2026	39.21	39.61	39.21	39.61	38.54	0.69%	1,144
May 18, 2026	38.66	39.34	38.66	39.34	38.28	1.39%	705
May 15, 2026	38.75	39.44	38.75	38.80	37.75	-0.46%	420
May 14, 2026	38.32	38.98	38.32	38.98	37.93	1.64%	80
May 13, 2026	39.66	39.66	38.35	38.35	37.32	-3.16%	880
May 12, 2026	39.85	39.85	39.28	39.60	38.53	-0.80%	525
May 11, 2026	41.12	41.12	39.82	39.92	38.84	-2.63%	3,033
May 8, 2026	40.59	41.00	40.59	41.00	39.90	0.29%	154
May 7, 2026	40.02	40.88	39.92	40.88	39.78	1.44%	3,442
May 6, 2026	40.86	41.45	38.39	40.30	39.21	1.54%	3,684
May 5, 2026	40.56	40.56	39.30	39.69	38.62	-3.08%	4,701
May 4, 2026	41.31	41.31	40.69	40.95	39.85	-0.29%	185
Apr 30, 2026	41.06	41.16	40.56	41.07	39.96	-0.39%	2,203
Apr 29, 2026	40.64	41.51	40.19	41.23	40.12	0.63%	2,851
Apr 28, 2026	40.23	40.97	40.23	40.97	39.87	1.16%	1,750
Apr 27, 2026	40.44	40.51	40.00	40.50	39.41	0.60%	1,563
Apr 24, 2026	40.52	40.60	40.15	40.26	39.18	-0.59%	3,220
Apr 23, 2026	42.27	42.27	40.50	40.50	39.41	-4.44%	6,084
Apr 22, 2026	43.07	43.14	42.20	42.38	41.24	-3.53%	1,122
Apr 21, 2026	44.16	44.16	43.93	43.93	42.75	-0.05%	103
Apr 20, 2026	44.45	44.45	43.95	43.95	42.77	-1.39%	615
Apr 17, 2026	44.25	44.66	43.80	44.57	43.37	1.00%	3,062
Apr 16, 2026	44.27	44.46	44.13	44.13	42.94	-0.34%	655
Apr 15, 2026	44.72	44.85	44.15	44.28	43.09	-0.81%	3,992
Apr 14, 2026	44.71	44.71	44.59	44.64	43.44	0.54%	530
Apr 13, 2026	44.33	44.40	44.09	44.40	43.20	-0.45%	416
Apr 10, 2026	44.66	44.66	44.60	44.60	43.40	-0.29%	65