FRA:FRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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