VIE:FRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	43.54	43.54	43.07	43.42	43.42	-1.25%	-
Apr 1, 2026	45.21	45.21	43.97	43.97	43.97	-0.39%	-
Mar 31, 2026	44.60	44.60	44.14	44.14	44.14	-0.79%	-
Mar 30, 2026	43.71	44.49	43.71	44.49	44.49	1.74%	126
Mar 27, 2026	44.15	44.15	43.73	43.73	43.73	-0.41%	-
Mar 26, 2026	44.27	44.27	43.51	43.91	43.91	-1.48%	-
Mar 25, 2026	44.68	44.69	44.49	44.57	44.57	1.07%	-
Mar 24, 2026	44.45	44.45	44.09	44.10	44.10	0.68%	-
Mar 23, 2026	42.92	44.19	42.55	43.80	43.80	0.78%	605
Mar 20, 2026	44.99	44.99	43.46	43.46	43.46	-2.23%	-
Mar 19, 2026	45.23	45.24	44.45	44.45	44.45	-3.20%	206
Mar 18, 2026	46.84	46.84	45.75	45.92	45.92	-0.91%	-
Mar 17, 2026	46.83	46.83	46.13	46.34	46.34	-1.34%	1
Mar 16, 2026	46.77	47.06	46.64	46.97	46.97	0.30%	22
Mar 13, 2026	46.52	47.25	46.52	46.83	46.83	0.56%	3
Mar 12, 2026	46.64	47.06	46.53	46.57	46.57	-1.50%	3
Mar 11, 2026	47.72	47.75	47.28	47.28	47.28	-1.99%	412
Mar 10, 2026	48.08	48.46	48.06	48.24	48.24	3.14%	349
Mar 9, 2026	45.73	46.77	45.73	46.77	46.77	0.65%	-
Mar 6, 2026	46.20	47.07	46.11	46.47	46.47	0.11%	1,352
Mar 5, 2026	47.71	47.71	46.32	46.42	46.42	-4.13%	938
Mar 4, 2026	48.36	48.83	48.36	48.42	48.42	0.92%	-
Mar 3, 2026	49.70	49.73	47.98	47.98	47.98	-4.31%	434
Mar 2, 2026	49.79	50.52	49.79	50.14	50.14	-1.88%	215
Feb 27, 2026	51.24	51.24	50.28	51.10	51.10	-0.47%	-
Feb 26, 2026	51.84	51.84	51.20	51.34	51.34	0.23%	206
Feb 25, 2026	49.34	51.22	48.36	51.22	51.22	1.47%	4,009
Feb 24, 2026	50.72	51.42	50.48	50.48	50.48	-2.66%	206
Feb 23, 2026	52.12	52.14	51.86	51.86	51.86	-0.54%	-
Feb 20, 2026	52.36	52.36	52.14	52.14	52.14	0.04%	20
Feb 19, 2026	52.44	52.76	52.12	52.12	52.12	0.58%	206
Feb 18, 2026	51.90	52.68	51.82	51.82	51.82	-0.65%	206
Feb 17, 2026	51.52	52.16	51.52	52.16	52.16	2.44%	-
Feb 16, 2026	50.52	51.18	50.52	50.92	50.92	0.59%	18
Feb 13, 2026	50.52	50.62	50.24	50.62	50.62	0.76%	-
Feb 12, 2026	50.16	50.58	50.16	50.24	50.24	0.32%	70
Feb 11, 2026	50.00	50.08	49.70	50.08	50.08	-0.24%	-
Feb 10, 2026	50.54	50.54	49.90	50.20	50.20	0.72%	-
Feb 9, 2026	49.75	49.84	49.45	49.84	49.84	0.52%	-
Feb 6, 2026	49.41	49.58	49.23	49.58	49.58	0.85%	-
Feb 5, 2026	48.78	49.16	48.57	49.16	49.16	-0.63%	482
Feb 4, 2026	48.97	49.47	48.97	49.47	49.47	1.00%	2
Feb 3, 2026	48.23	48.98	48.23	48.98	48.98	1.91%	-
Feb 2, 2026	47.46	48.06	47.46	48.06	48.06	1.69%	-
Jan 30, 2026	46.73	47.47	46.73	47.26	47.26	0.94%	412
Jan 29, 2026	47.64	47.64	46.82	46.82	46.82	-1.87%	-
Jan 28, 2026	48.84	48.84	47.71	47.71	47.71	-3.44%	-
Jan 27, 2026	48.26	49.41	48.26	49.41	49.41	2.72%	1
Jan 26, 2026	48.23	48.23	47.68	48.10	48.10	-0.62%	-
Jan 23, 2026	48.16	48.40	48.12	48.40	48.40	-0.68%	-