FRISX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change
May 15, 2026	93.19	93.19	93.19	93.19	93.19	-0.67%
May 14, 2026	93.82	93.82	93.82	93.82	93.82	0.77%
May 13, 2026	93.10	93.10	93.10	93.10	93.10	0.31%
May 12, 2026	92.81	92.81	92.81	92.81	92.81	0.19%
May 11, 2026	92.63	92.63	92.63	92.63	92.63	0.01%
May 8, 2026	92.62	92.62	92.62	92.62	92.62	-0.10%
May 7, 2026	92.71	92.71	92.71	92.71	92.71	-0.87%
May 6, 2026	93.52	93.52	93.52	93.52	93.52	0.60%
May 5, 2026	92.96	92.96	92.96	92.96	92.96	0.81%
May 4, 2026	92.21	92.21	92.21	92.21	92.21	-0.61%
May 1, 2026	92.78	92.78	92.78	92.78	92.78	0.09%
Apr 30, 2026	92.70	92.70	92.70	92.70	92.70	1.28%
Apr 29, 2026	91.53	91.53	91.53	91.53	91.53	-0.25%
Apr 28, 2026	91.76	91.76	91.76	91.76	91.76	-0.42%
Apr 27, 2026	92.15	92.15	92.15	92.15	92.15	-0.43%
Apr 24, 2026	92.55	92.55	92.55	92.55	92.55	-0.48%
Apr 23, 2026	93.00	93.00	93.00	93.00	93.00	0.32%
Apr 22, 2026	92.70	92.70	92.70	92.70	92.70	0.55%
Apr 21, 2026	92.19	92.19	92.19	92.19	92.19	-0.69%
Apr 20, 2026	92.83	92.83	92.83	92.83	92.83	-0.29%
Apr 17, 2026	93.10	93.10	93.10	93.10	92.87	1.13%
Apr 16, 2026	92.06	92.06	92.06	92.06	91.83	0.04%
Apr 15, 2026	92.02	92.02	92.02	92.02	91.79	0.52%
Apr 14, 2026	91.54	91.54	91.54	91.54	91.31	0.32%
Apr 13, 2026	91.25	91.25	91.25	91.25	91.02	1.19%
Apr 10, 2026	90.18	90.18	90.18	90.18	89.96	-0.57%
Apr 9, 2026	90.70	90.70	90.70	90.70	90.48	0.27%
Apr 8, 2026	90.46	90.46	90.46	90.46	90.24	2.54%
Apr 7, 2026	88.22	88.22	88.22	88.22	88.00	-0.31%
Apr 6, 2026	88.49	88.49	88.49	88.49	88.27	0.34%
Apr 2, 2026	88.19	88.19	88.19	88.19	87.97	0.05%
Apr 1, 2026	88.15	88.15	88.15	88.15	87.93	0.26%
Mar 31, 2026	87.92	87.92	87.92	87.92	87.70	2.09%
Mar 30, 2026	86.12	86.12	86.12	86.12	85.91	-0.03%
Mar 27, 2026	86.15	86.15	86.15	86.15	85.94	-1.36%
Mar 26, 2026	87.34	87.34	87.34	87.34	87.12	-0.90%
Mar 25, 2026	88.13	88.13	88.13	88.13	87.91	0.43%
Mar 24, 2026	87.75	87.75	87.75	87.75	87.53	-0.02%
Mar 23, 2026	87.77	87.77	87.77	87.77	87.55	0.99%
Mar 20, 2026	86.91	86.91	86.91	86.91	86.70	-1.02%
Mar 19, 2026	87.81	87.81	87.81	87.81	87.59	-0.07%
Mar 18, 2026	87.87	87.87	87.87	87.87	87.65	-1.33%
Mar 17, 2026	89.05	89.05	89.05	89.05	88.83	-0.10%
Mar 16, 2026	89.14	89.14	89.14	89.14	88.92	0.83%
Mar 13, 2026	88.41	88.41	88.41	88.41	88.19	-0.14%
Mar 12, 2026	88.53	88.53	88.53	88.53	88.31	-1.60%
Mar 11, 2026	89.97	89.97	89.97	89.97	89.75	-0.19%
Mar 10, 2026	90.14	90.14	90.14	90.14	89.92	-0.51%
Mar 9, 2026	90.60	90.60	90.60	90.60	90.38	0.50%
Mar 6, 2026	90.15	90.15	90.15	90.15	89.93	-1.19%