LON:FRIN Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	29.37	29.72	29.37	29.58	-	-1.28%	2,101
Jun 2, 2026	29.72	30.06	29.55	29.97	29.97	0.55%	45,118
Jun 1, 2026	30.45	30.45	29.80	29.80	29.80	-1.44%	28,732
May 29, 2026	30.42	30.46	30.21	30.24	30.24	-0.02%	105,051
May 28, 2026	30.23	30.24	29.92	30.24	30.24	0.08%	20,101
May 27, 2026	30.17	30.33	30.17	30.22	30.22	0.08%	23,908
May 26, 2026	30.33	30.48	30.10	30.19	30.19	0.17%	24,905
May 22, 2026	30.12	30.23	29.83	30.14	30.14	1.65%	9,003
May 21, 2026	29.87	29.87	29.58	29.65	29.65	-1.02%	18,697
May 20, 2026	29.74	30.06	29.62	29.96	29.96	1.30%	22,876
May 19, 2026	30.02	30.02	29.54	29.57	29.57	-0.81%	26,135
May 18, 2026	29.86	30.07	29.75	29.81	29.81	-1.49%	58,920
May 15, 2026	30.15	30.32	30.04	30.26	30.26	0.70%	35,212
May 14, 2026	29.68	30.13	29.68	30.05	30.05	1.38%	20,034
May 13, 2026	29.66	29.75	29.51	29.64	29.64	0.88%	46,357
May 12, 2026	29.71	29.71	29.27	29.38	29.38	-1.41%	39,782
May 11, 2026	30.16	30.21	29.80	29.80	29.80	-2.20%	37,974
May 8, 2026	30.65	30.76	30.47	30.47	30.47	-0.85%	20,554
May 7, 2026	30.70	30.93	30.50	30.73	30.73	-0.57%	24,667
May 6, 2026	30.14	30.98	30.14	30.91	30.91	2.35%	36,648
May 5, 2026	30.12	30.32	29.95	30.20	30.20	0.07%	17,842
May 1, 2026	30.23	30.41	30.13	30.18	30.18	-0.02%	15,946
Apr 30, 2026	30.00	30.37	29.94	30.18	30.18	-0.71%	57,806
Apr 29, 2026	30.48	30.72	30.35	30.40	30.40	0.35%	18,170
Apr 28, 2026	30.45	30.54	30.23	30.29	30.29	-0.53%	17,372
Apr 27, 2026	30.52	30.58	30.40	30.45	30.45	-0.77%	12,996
Apr 24, 2026	30.38	30.69	30.27	30.69	30.69	-0.32%	21,319
Apr 23, 2026	30.65	30.89	30.65	30.79	30.79	-0.50%	22,003
Apr 22, 2026	31.12	31.12	30.88	30.94	30.94	-0.10%	13,551
Apr 21, 2026	31.25	31.28	30.97	30.97	30.97	-0.67%	14,925
Apr 20, 2026	31.31	31.34	31.03	31.18	31.18	-1.42%	20,467
Apr 17, 2026	31.02	31.78	30.99	31.63	31.63	2.86%	31,509
Apr 16, 2026	30.65	30.87	30.49	30.75	30.75	0.39%	24,001
Apr 15, 2026	30.73	30.73	30.51	30.63	30.63	0.39%	15,362
Apr 14, 2026	30.49	30.69	30.39	30.51	30.51	0.68%	14,434
Apr 13, 2026	30.56	30.56	30.28	30.31	30.31	-0.69%	20,767
Apr 10, 2026	30.83	30.85	30.52	30.52	30.52	0.10%	24,828
Apr 9, 2026	30.72	30.72	30.39	30.49	30.49	-0.39%	20,919
Apr 8, 2026	30.56	30.96	30.56	30.61	30.61	3.57%	104,469
Apr 7, 2026	29.69	30.22	29.42	29.55	29.55	1.06%	88,189
Apr 2, 2026	28.94	29.54	28.86	29.24	29.24	0.46%	46,458
Apr 1, 2026	29.34	29.47	28.98	29.11	29.11	1.18%	68,656
Mar 31, 2026	28.64	28.90	28.61	28.77	28.77	0.47%	36,710
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	29.38	29.55	29.55	2.25%	24,028
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