LON:FRIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	32.23	32.28	31.57	31.95	31.95	-0.99%	69,065
Aug 28, 2025	32.29	32.37	32.09	32.27	32.27	-0.46%	29,785
Aug 27, 2025	32.48	32.50	32.21	32.42	32.42	-0.31%	23,651
Aug 26, 2025	32.56	32.88	32.45	32.52	32.52	-1.16%	15,545
Aug 22, 2025	33.05	33.23	32.84	32.90	32.90	-0.96%	19,423
Aug 21, 2025	33.41	33.47	33.13	33.22	33.22	-0.03%	8,222
Aug 20, 2025	33.20	33.27	33.10	33.23	33.23	0.73%	24,103
Aug 19, 2025	32.98	33.08	32.91	32.99	32.99	0.83%	27,206
Aug 18, 2025	32.63	32.78	32.59	32.72	32.72	1.74%	37,101
Aug 15, 2025	31.98	32.29	31.98	32.16	32.16	0.25%	11,320
Aug 14, 2025	32.21	32.27	32.01	32.08	32.08	-0.71%	27,328
Aug 13, 2025	32.34	32.42	32.27	32.31	32.31	0.22%	16,286
Aug 12, 2025	32.48	32.50	32.20	32.24	32.24	-0.46%	9,754
Aug 11, 2025	32.30	32.46	32.22	32.39	32.39	0.53%	46,151
Aug 8, 2025	32.32	32.33	32.14	32.22	32.22	-1.14%	13,141
Aug 7, 2025	32.41	32.76	32.25	32.59	32.59	0.34%	17,684
Aug 6, 2025	32.77	32.83	32.44	32.48	32.48	-0.79%	24,147
Aug 5, 2025	32.80	32.97	32.74	32.74	32.74	-0.30%	28,412
Aug 4, 2025	33.20	33.20	32.76	32.84	32.84	-0.79%	18,572
Aug 1, 2025	33.37	33.37	32.86	33.10	33.10	-0.36%	209,782
Jul 31, 2025	33.26	33.46	33.17	33.22	33.22	0.48%	11,771
Jul 30, 2025	33.19	33.20	32.75	33.06	33.06	-0.54%	19,880
Jul 29, 2025	33.36	33.48	33.18	33.24	33.24	0.64%	19,016
Jul 28, 2025	33.28	33.35	32.95	33.03	33.03	-0.45%	220,925
Jul 25, 2025	33.17	33.29	33.14	33.18	33.18	-0.42%	35,683
Jul 24, 2025	33.32	33.57	33.26	33.32	33.32	-0.51%	22,004
Jul 23, 2025	33.50	33.60	33.42	33.49	33.49	-0.21%	10,634
Jul 22, 2025	33.63	33.71	33.50	33.56	33.56	-0.65%	9,467
Jul 21, 2025	33.67	33.85	33.57	33.78	33.78	0.15%	16,616
Jul 18, 2025	33.76	33.82	33.65	33.73	33.73	-0.82%	43,478
Jul 17, 2025	34.14	34.17	33.71	34.01	34.01	0.06%	8,727
Jul 16, 2025	34.16	34.33	33.96	33.99	33.99	-0.23%	11,293
Jul 15, 2025	34.05	34.16	33.98	34.07	34.07	0.71%	13,457
Jul 14, 2025	33.71	33.83	33.61	33.83	33.83	0.39%	24,335
Jul 11, 2025	33.69	33.75	33.55	33.70	33.70	0.06%	8,688
Jul 10, 2025	33.83	33.83	33.62	33.68	33.68	-0.50%	12,570
Jul 9, 2025	33.95	34.15	33.81	33.85	33.85	-0.29%	37,337
Jul 8, 2025	33.73	34.10	33.68	33.95	33.95	0.50%	20,649
Jul 7, 2025	33.80	33.92	33.67	33.78	33.78	-0.12%	23,452
Jul 4, 2025	33.79	33.90	33.63	33.82	33.82	-0.15%	12,304
Jul 3, 2025	34.01	34.05	33.79	33.87	33.87	-0.03%	16,052
Jul 2, 2025	33.61	33.95	33.44	33.88	33.88	0.44%	36,459
Jul 1, 2025	33.59	33.75	33.51	33.73	33.73	0.51%	27,814
Jun 30, 2025	33.68	33.83	33.53	33.56	33.56	-0.74%	11,093
Jun 27, 2025	33.69	33.85	33.65	33.81	33.81	0.87%	17,313
Jun 26, 2025	33.37	33.57	33.29	33.52	33.52	0.39%	19,256
Jun 25, 2025	33.37	34.00	33.15	33.39	33.39	0.39%	9,026
Jun 24, 2025	33.52	33.60	33.07	33.26	33.26	0.48%	11,416
Jun 23, 2025	33.11	33.37	32.91	33.10	33.10	-0.36%	17,013
Jun 20, 2025	33.24	33.28	33.04	33.22	33.22	1.31%	10,449