VIE:FRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 24, 2026	40.83	40.83	40.28	40.29	40.29	-1.10%	-
Apr 23, 2026	42.27	42.27	40.74	40.74	40.74	-3.32%	225
Apr 22, 2026	43.22	43.22	42.14	42.14	42.14	-2.72%	225
Apr 21, 2026	44.19	44.24	43.32	43.32	43.32	-1.28%	-
Apr 20, 2026	44.10	44.10	43.88	43.88	43.88	-1.59%	-
Apr 17, 2026	44.15	44.59	43.79	44.59	44.59	0.81%	-
Apr 16, 2026	44.09	44.46	44.09	44.23	44.23	0.11%	-
Apr 15, 2026	44.85	45.34	44.18	44.18	44.18	-1.19%	-
Apr 14, 2026	44.80	44.91	44.43	44.71	44.71	0.45%	-
Apr 13, 2026	44.24	44.51	44.17	44.51	44.51	-0.54%	28
Apr 10, 2026	44.44	45.09	44.44	44.75	44.75	1.08%	-
Apr 9, 2026	44.49	44.49	43.99	44.27	44.27	-0.90%	-
Apr 8, 2026	44.86	44.94	44.67	44.67	44.67	3.79%	-
Apr 7, 2026	43.73	43.82	43.04	43.04	43.04	-0.88%	450
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