LON:FRIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	28.93	29.54	28.86	29.44	-	1.16%	9,706
Apr 1, 2026	29.34	29.47	28.98	29.11	29.11	1.18%	68,656
Mar 31, 2026	28.65	28.85	28.62	28.77	28.77	0.47%	34,713
Mar 30, 2026	28.50	30.15	28.22	28.63	28.63	-0.10%	30,788
Mar 27, 2026	28.87	29.07	28.65	28.66	28.66	-2.30%	134,769
Mar 26, 2026	29.50	29.59	29.32	29.34	29.34	-0.73%	6,343
Mar 25, 2026	29.69	29.71	29.44	29.55	29.55	2.25%	24,017
Mar 24, 2026	28.93	29.13	28.76	28.90	28.90	-1.85%	29,693
Mar 23, 2026	29.27	30.25	28.73	29.45	29.45	0.72%	75,486
Mar 20, 2026	29.60	29.60	29.24	29.24	29.24	-0.97%	15,491
Mar 19, 2026	29.91	29.95	29.48	29.52	29.52	-1.71%	66,215
Mar 18, 2026	30.63	30.68	30.04	30.04	30.04	-0.81%	34,638
Mar 17, 2026	30.42	30.42	30.28	30.28	30.28	-0.16%	24,614
Mar 16, 2026	30.27	30.49	30.01	30.33	30.33	-0.16%	23,579
Mar 13, 2026	30.22	30.46	30.10	30.38	30.38	0.40%	24,246
Mar 12, 2026	30.64	30.74	30.25	30.26	30.26	-1.08%	33,291
Mar 11, 2026	31.01	31.01	30.59	30.59	30.59	-1.29%	24,695
Mar 10, 2026	31.04	31.16	30.87	30.99	30.99	0.65%	17,456
Mar 9, 2026	30.87	30.94	30.56	30.79	30.79	-1.23%	33,947
Mar 6, 2026	31.70	31.70	31.10	31.18	31.18	-0.22%	17,365
Mar 5, 2026	31.52	31.81	31.24	31.25	31.25	0.55%	36,609
Mar 4, 2026	31.12	31.26	31.08	31.08	31.08	0.42%	27,583
Mar 3, 2026	31.42	31.49	30.77	30.95	30.95	-2.18%	69,311
Mar 2, 2026	31.87	32.05	31.62	31.64	31.64	-2.06%	37,780
Feb 27, 2026	32.59	32.59	32.20	32.30	32.30	0.17%	28,195
Feb 26, 2026	32.47	32.50	32.25	32.25	32.25	-0.23%	9,676
Feb 25, 2026	32.44	32.61	32.32	32.32	32.32	-0.35%	13,731
Feb 24, 2026	32.31	32.57	32.21	32.44	32.44	0.17%	17,783
Feb 23, 2026	32.74	32.74	32.38	32.38	32.38	-1.28%	29,708
Feb 20, 2026	32.47	32.80	32.52	32.80	32.80	1.55%	23,368
Feb 19, 2026	32.49	32.63	32.19	32.30	32.30	-1.12%	63,171
Feb 18, 2026	32.61	32.78	32.65	32.67	32.67	0.09%	16,333
Feb 17, 2026	32.53	32.85	32.42	32.64	32.64	1.24%	7,607
Feb 16, 2026	32.22	32.53	32.21	32.24	32.24	0.28%	30,940
Feb 13, 2026	32.13	32.33	32.11	32.15	32.15	-0.79%	33,471
Feb 12, 2026	32.62	32.65	32.40	32.40	32.40	-0.46%	14,932
Feb 11, 2026	32.64	32.68	32.53	32.55	32.55	-0.29%	206,250
Feb 10, 2026	32.64	32.77	32.58	32.65	32.65	0.20%	14,167
Feb 9, 2026	32.71	32.72	32.56	32.58	32.58	0.18%	12,778
Feb 6, 2026	32.33	32.57	32.23	32.52	32.52	-0.39%	20,125
Feb 5, 2026	32.51	32.71	32.43	32.65	32.65	0.42%	29,355
Feb 4, 2026	32.39	32.54	32.28	32.51	32.51	0.26%	29,391
Feb 3, 2026	32.43	32.63	32.34	32.43	32.43	2.48%	44,947
Feb 2, 2026	30.91	31.71	30.84	31.64	31.64	0.36%	44,466
Jan 30, 2026	31.20	31.53	31.10	31.53	31.53	1.37%	28,937
Jan 29, 2026	30.80	31.30	30.80	31.10	31.10	0.11%	42,482
Jan 28, 2026	31.18	31.26	31.03	31.07	31.07	-0.80%	51,378
Jan 27, 2026	31.22	31.35	31.03	31.32	31.32	0.21%	34,777
Jan 26, 2026	31.47	31.47	31.21	31.25	31.25	-0.35%	45,393
Jan 23, 2026	31.68	31.77	31.33	31.36	31.36	-1.98%	33,155