FRA:FRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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