FRA:FRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 9, 2026	44.65	44.73	44.01	44.73	43.53	0.29%	858
Apr 8, 2026	44.95	45.00	44.60	44.60	43.40	2.62%	774
Apr 7, 2026	43.53	43.83	43.08	43.46	42.29	-0.11%	1,262
Apr 2, 2026	43.45	43.54	43.07	43.51	42.34	-0.93%	2,752
Apr 1, 2026	44.76	45.20	43.92	43.92	42.74	-1.24%	576
Mar 31, 2026	44.52	44.52	44.47	44.47	43.27	0.41%	2,100
Mar 30, 2026	43.44	44.29	43.44	44.29	43.10	0.93%	2,174
Mar 27, 2026	43.96	43.99	43.78	43.88	42.70	-0.93%	2,179
Mar 26, 2026	44.29	44.29	44.29	44.29	43.10	-0.78%	-
Mar 25, 2026	44.32	44.64	44.32	44.64	43.44	1.16%	140
Mar 24, 2026	44.12	44.13	44.12	44.13	42.94	0.20%	95
Mar 23, 2026	43.00	44.29	42.37	44.04	42.85	1.52%	2,754
Mar 20, 2026	44.46	44.89	43.38	43.38	42.21	-2.54%	8,750
Mar 19, 2026	45.38	45.38	44.21	44.51	43.31	-2.88%	2,911
Mar 18, 2026	46.46	46.68	45.83	45.83	44.60	-0.89%	3,084
Mar 17, 2026	46.77	46.77	46.15	46.24	44.99	-1.51%	1,028
Mar 16, 2026	46.58	46.96	46.58	46.95	45.69	0.75%	3,699
Mar 13, 2026	46.43	46.60	46.43	46.60	45.34	-0.64%	292
Mar 12, 2026	46.82	46.90	46.72	46.90	45.64	-0.53%	4,100