FRIAX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
Mar 13, 2026	2.50	2.50	2.50	2.50	2.50	-0.40%
Mar 12, 2026	2.51	2.51	2.51	2.51	2.51	-0.40%
Mar 11, 2026	2.52	2.52	2.52	2.52	2.52	-
Mar 10, 2026	2.52	2.52	2.52	2.52	2.52	-0.40%
Mar 9, 2026	2.53	2.53	2.53	2.53	2.53	-
Mar 6, 2026	2.53	2.53	2.53	2.53	2.53	-0.39%
Mar 5, 2026	2.54	2.54	2.54	2.54	2.54	-0.39%
Mar 4, 2026	2.55	2.55	2.55	2.55	2.55	0.39%
Mar 3, 2026	2.54	2.54	2.54	2.54	2.54	-0.39%
Mar 2, 2026	2.55	2.55	2.55	2.55	2.55	-0.78%
Feb 27, 2026	2.57	2.57	2.57	2.57	2.56	-
Feb 26, 2026	2.57	2.57	2.57	2.57	2.56	0.39%
Feb 25, 2026	2.56	2.56	2.56	2.56	2.55	-
Feb 24, 2026	2.56	2.56	2.56	2.56	2.55	-
Feb 23, 2026	2.56	2.56	2.56	2.56	2.55	-
Feb 20, 2026	2.56	2.56	2.56	2.56	2.55	-
Feb 19, 2026	2.56	2.56	2.56	2.56	2.55	-
Feb 18, 2026	2.56	2.56	2.56	2.56	2.55	-
Feb 17, 2026	2.56	2.56	2.56	2.56	2.55	-
Feb 13, 2026	2.56	2.56	2.56	2.56	2.55	0.39%
Feb 12, 2026	2.55	2.55	2.55	2.55	2.54	-0.39%
Feb 11, 2026	2.56	2.56	2.56	2.56	2.55	-
Feb 10, 2026	2.56	2.56	2.56	2.56	2.55	0.39%
Feb 9, 2026	2.55	2.55	2.55	2.55	2.54	-
Feb 6, 2026	2.55	2.55	2.55	2.55	2.54	0.79%
Feb 5, 2026	2.53	2.53	2.53	2.53	2.52	-0.39%
Feb 4, 2026	2.54	2.54	2.54	2.54	2.53	0.40%
Feb 3, 2026	2.53	2.53	2.53	2.53	2.52	0.40%
Feb 2, 2026	2.52	2.52	2.52	2.52	2.51	-0.40%
Jan 30, 2026	2.53	2.53	2.53	2.53	2.51	-
Jan 29, 2026	2.53	2.53	2.53	2.53	2.51	0.40%
Jan 28, 2026	2.52	2.52	2.52	2.52	2.50	-
Jan 27, 2026	2.52	2.52	2.52	2.52	2.50	-0.40%
Jan 26, 2026	2.53	2.53	2.53	2.53	2.51	0.40%
Jan 23, 2026	2.52	2.52	2.52	2.52	2.50	-
Jan 22, 2026	2.52	2.52	2.52	2.52	2.50	-
Jan 21, 2026	2.52	2.52	2.52	2.52	2.50	0.80%
Jan 20, 2026	2.50	2.50	2.50	2.50	2.48	-0.40%
Jan 16, 2026	2.51	2.51	2.51	2.51	2.49	-
Jan 15, 2026	2.51	2.51	2.51	2.51	2.49	-
Jan 14, 2026	2.51	2.51	2.51	2.51	2.49	-
Jan 13, 2026	2.51	2.51	2.51	2.51	2.49	0.40%
Jan 12, 2026	2.50	2.50	2.50	2.50	2.48	-
Jan 9, 2026	2.50	2.50	2.50	2.50	2.48	0.40%
Jan 8, 2026	2.49	2.49	2.49	2.49	2.47	0.40%
Jan 7, 2026	2.48	2.48	2.48	2.48	2.46	-0.40%
Jan 6, 2026	2.49	2.49	2.49	2.49	2.47	0.40%
Jan 5, 2026	2.48	2.48	2.48	2.48	2.46	-
Jan 2, 2026	2.48	2.48	2.48	2.48	2.45	0.40%
Dec 31, 2025	2.47	2.47	2.47	2.47	2.44	-0.40%