VIE:FRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 2, 2026	35.54	36.47	35.24	36.47	36.47	1.81%	2,486
Jun 1, 2026	36.04	36.08	35.82	35.82	35.82	-1.84%	-
May 29, 2026	36.93	36.96	36.49	36.49	36.49	-0.73%	-
May 28, 2026	36.78	36.78	36.27	36.76	36.76	-1.02%	225
May 27, 2026	38.14	38.14	37.14	37.14	37.14	-1.88%	-
May 26, 2026	38.40	38.40	37.85	37.85	37.85	-1.48%	-
May 25, 2026	38.49	38.49	38.41	38.42	38.42	1.61%	-
May 22, 2026	39.81	39.81	38.86	38.86	37.81	-2.87%	-
May 21, 2026	40.31	40.41	40.01	40.01	38.93	-0.45%	-
May 20, 2026	39.39	40.19	39.39	40.19	39.10	1.34%	-
May 19, 2026	39.59	39.66	39.29	39.66	38.59	1.25%	1
May 18, 2026	38.50	39.17	38.50	39.17	38.11	0.88%	-
May 15, 2026	39.19	39.33	38.83	38.83	37.78	-0.26%	1
May 14, 2026	38.76	38.93	38.58	38.93	37.88	1.91%	-
May 13, 2026	39.36	39.36	38.20	38.20	37.17	-3.92%	-
May 12, 2026	39.18	39.76	39.18	39.76	38.69	-0.58%	248
May 11, 2026	40.61	40.74	39.99	39.99	38.91	-2.65%	801
May 8, 2026	40.69	41.41	40.69	41.08	39.97	1.96%	594
May 7, 2026	39.80	40.40	39.80	40.29	39.20	0.60%	225
May 6, 2026	39.52	40.05	38.63	40.05	38.97	1.19%	1,882
May 5, 2026	40.32	40.57	39.58	39.58	38.51	-2.89%	450
May 4, 2026	41.17	41.17	40.76	40.76	39.66	-0.75%	-
Apr 30, 2026	41.22	41.22	40.52	41.07	39.96	-1.27%	450
Apr 29, 2026	40.48	41.60	40.31	41.60	40.48	2.61%	450
Apr 28, 2026	40.15	40.57	40.15	40.54	39.44	0.60%	14
Apr 27, 2026	40.38	40.38	40.12	40.30	39.21	0.02%	-
Apr 24, 2026	40.83	40.83	40.28	40.29	39.20	-1.10%	-
Apr 23, 2026	42.27	42.27	40.74	40.74	39.64	-3.32%	225
Apr 22, 2026	43.22	43.22	42.14	42.14	41.00	-2.72%	225
Apr 21, 2026	44.19	44.24	43.32	43.32	42.15	-1.28%	-
Apr 20, 2026	44.10	44.10	43.88	43.88	42.69	-1.59%	-
Apr 17, 2026	44.15	44.59	43.79	44.59	43.39	0.81%	-
Apr 16, 2026	44.09	44.46	44.09	44.23	43.03	0.11%	-
Apr 15, 2026	44.85	45.34	44.18	44.18	42.99	-1.19%	-
Apr 14, 2026	44.80	44.91	44.43	44.71	43.50	0.45%	-
Apr 13, 2026	44.24	44.51	44.17	44.51	43.31	-0.54%	28
Apr 10, 2026	44.44	45.09	44.44	44.75	43.54	1.08%	-
Apr 9, 2026	44.49	44.49	43.99	44.27	43.07	-0.90%	-
Apr 8, 2026	44.86	44.94	44.67	44.67	43.46	3.79%	-
Apr 7, 2026	43.73	43.82	43.04	43.04	41.88	-0.88%	450
Apr 2, 2026	43.54	43.54	43.07	43.42	42.25	-1.25%	-
Apr 1, 2026	45.21	45.21	43.97	43.97	42.78	-0.39%	-
Mar 31, 2026	44.60	44.60	44.14	44.14	42.95	-0.79%	-
Mar 30, 2026	43.71	44.49	43.71	44.49	43.29	1.74%	126
Mar 27, 2026	44.15	44.15	43.73	43.73	42.55	-0.41%	-
Mar 26, 2026	44.27	44.27	43.51	43.91	42.72	-1.48%	-
Mar 25, 2026	44.68	44.69	44.49	44.57	43.37	1.07%	-
Mar 24, 2026	44.45	44.45	44.09	44.10	42.91	0.68%	-
Mar 23, 2026	42.92	44.19	42.55	43.80	42.62	0.78%	605
Mar 20, 2026	44.99	44.99	43.46	43.46	42.29	-2.23%	-