VIE:FRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	40.10	40.10	39.69	39.94	39.94	-0.72%	-
Jun 25, 2026	39.66	40.23	39.66	40.23	40.23	0.42%	-
Jun 24, 2026	39.78	40.08	39.78	40.06	40.06	-0.42%	1,631
Jun 23, 2026	39.53	40.23	39.53	40.23	40.23	1.93%	234
Jun 22, 2026	39.34	39.47	38.97	39.47	39.47	-0.33%	-
Jun 19, 2026	39.18	39.88	39.18	39.60	39.60	1.25%	-
Jun 18, 2026	38.94	39.11	38.91	39.11	39.11	0.85%	-
Jun 17, 2026	38.52	39.07	38.52	38.78	38.78	0.31%	-
Jun 16, 2026	39.17	39.17	38.42	38.66	38.66	-0.23%	-
Jun 15, 2026	38.18	38.85	38.18	38.75	38.75	2.95%	225
Jun 12, 2026	37.55	37.96	37.55	37.64	37.64	1.46%	578
Jun 11, 2026	37.25	37.46	37.10	37.10	37.10	-1.59%	-
Jun 10, 2026	37.56	37.71	37.56	37.70	37.70	0.72%	-
Jun 9, 2026	36.67	37.46	36.67	37.43	37.43	1.33%	50
Jun 8, 2026	37.02	37.08	36.94	36.94	36.94	-1.10%	-
Jun 5, 2026	36.72	37.35	36.72	37.35	37.35	2.24%	1,125
Jun 4, 2026	36.15	36.74	36.15	36.53	36.53	1.87%	-
Jun 3, 2026	36.11	36.11	35.65	35.86	35.86	-1.67%	100
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%	-