LON:FRIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	30.48	30.60	30.41	30.50	-	0.28%	4,203
Sep 22, 2026	30.20	30.41	30.20	30.41	30.41	0.30%	100,715
Sep 21, 2026	30.31	30.34	30.25	30.32	30.32	0.93%	11,971
Sep 18, 2026	30.28	30.23	30.04	30.04	30.04	-0.50%	5,719
Sep 17, 2026	29.94	30.22	30.00	30.19	30.19	1.62%	5,663
Sep 16, 2026	29.66	29.79	29.65	29.71	29.71	0.25%	17,719
Sep 15, 2026	29.90	29.90	29.63	29.64	29.64	-0.90%	25,913
Sep 14, 2026	30.12	30.05	29.91	29.91	29.91	-0.45%	15,234
Sep 11, 2026	29.94	30.17	29.93	30.04	30.04	0.30%	31,020
Sep 10, 2026	30.15	30.31	29.95	29.95	29.95	-1.09%	15,812
Sep 9, 2026	30.38	30.41	30.19	30.28	30.28	-0.82%	37,000
Sep 8, 2026	30.56	30.62	30.53	30.53	30.53	-0.13%	14,630
Sep 7, 2026	30.82	30.89	30.57	30.57	30.57	-1.37%	11,553
Sep 4, 2026	30.93	31.00	30.88	31.00	31.00	0.08%	20,573
Sep 3, 2026	30.90	31.07	30.84	30.97	30.97	0.29%	5,507
Sep 2, 2026	30.74	31.05	30.67	30.88	30.88	0.21%	22,835
Sep 1, 2026	30.80	30.93	30.62	30.82	30.82	0.51%	23,534
Aug 28, 2026	30.67	30.81	30.56	30.66	30.66	0.18%	7,035
Aug 27, 2026	30.69	30.77	30.56	30.61	30.61	-0.15%	8,185
Aug 26, 2026	30.77	30.76	30.65	30.65	30.65	-0.47%	11,996
Aug 25, 2026	30.58	30.87	30.32	30.80	30.80	1.18%	15,659
Aug 24, 2026	30.47	30.49	30.39	30.44	30.44	-0.54%	8,733
Aug 21, 2026	30.49	30.64	30.41	30.60	30.60	0.21%	11,701
Aug 20, 2026	30.60	30.70	30.50	30.54	30.54	0.07%	9,577
Aug 19, 2026	30.60	30.61	30.50	30.52	30.52	-0.28%	10,197
Aug 18, 2026	30.88	30.74	30.60	30.60	30.60	-0.62%	7,384
Aug 17, 2026	30.80	30.89	30.79	30.79	30.79	-0.06%	8,684
Aug 14, 2026	31.08	30.93	30.81	30.81	30.81	-0.45%	12,278
Aug 13, 2026	31.04	31.21	30.95	30.95	30.95	-0.15%	12,535
Aug 12, 2026	30.96	31.06	30.81	31.00	31.00	-0.48%	19,522
Aug 11, 2026	31.12	31.17	31.01	31.15	31.15	0.08%	13,282
Aug 10, 2026	31.34	31.37	31.08	31.12	31.12	-0.64%	10,585
Aug 7, 2026	31.38	31.38	31.25	31.32	31.32	0.22%	13,279
Aug 6, 2026	31.40	31.40	31.25	31.25	31.25	0.10%	5,001
Aug 5, 2026	31.30	31.39	31.17	31.22	31.22	-0.51%	17,456
Aug 4, 2026	31.23	31.43	31.07	31.38	31.38	0.75%	19,985
Aug 3, 2026	31.30	31.39	31.07	31.15	31.15	0.52%	26,179
Jul 31, 2026	30.97	31.08	30.94	30.99	30.99	0.08%	26,758
Jul 30, 2026	31.00	31.15	30.89	30.96	30.96	-0.29%	10,185
Jul 29, 2026	31.18	31.19	31.05	31.05	31.05	-0.48%	10,273
Jul 28, 2026	30.89	31.21	30.74	31.20	31.20	1.73%	12,610
Jul 27, 2026	30.42	30.80	30.39	30.67	30.67	0.62%	11,252
Jul 24, 2026	30.28	30.53	30.15	30.48	30.48	1.46%	6,416
Jul 23, 2026	31.00	31.00	30.03	30.04	30.04	-1.43%	28,047
Jul 22, 2026	30.60	30.63	30.41	30.48	30.48	-1.02%	11,482
Jul 21, 2026	30.54	30.79	30.50	30.79	30.79	0.54%	7,241
Jul 20, 2026	30.40	30.71	30.35	30.63	30.63	-0.37%	16,661
Jul 17, 2026	30.43	30.75	30.43	30.74	30.74	0.89%	15,086
Jul 16, 2026	30.37	30.47	30.25	30.47	30.47	0.69%	17,941
Jul 15, 2026	30.59	30.68	30.26	30.26	30.26	-1.18%	7,898