VIE:FRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	46.75	47.46	46.72	47.18	47.18	0.40%	762
Aug 6, 2026	47.38	47.77	46.99	46.99	46.99	0.92%	254
Aug 5, 2026	47.66	47.66	46.47	46.56	46.56	4.49%	4,892
Aug 4, 2026	44.44	44.98	44.23	44.56	44.56	-1.18%	2,819
Aug 3, 2026	44.69	45.14	44.69	45.09	45.09	0.31%	762
Jul 31, 2026	44.84	45.19	44.84	44.95	44.95	0.18%	762
Jul 30, 2026	44.66	44.90	44.58	44.87	44.87	-0.04%	414
Jul 29, 2026	44.60	44.89	44.45	44.89	44.89	0.76%	-
Jul 28, 2026	44.14	44.55	44.02	44.55	44.55	0.47%	140
Jul 27, 2026	44.36	44.49	44.34	44.34	44.34	1.65%	-
Jul 24, 2026	43.49	43.62	43.20	43.62	43.62	1.80%	742
Jul 23, 2026	43.26	43.26	42.76	42.85	42.85	-1.43%	-
Jul 22, 2026	43.93	43.93	43.37	43.47	43.47	-0.23%	2,145
Jul 21, 2026	43.07	43.57	42.92	43.57	43.57	1.40%	1,010
Jul 20, 2026	42.72	42.97	42.42	42.97	42.97	2.60%	1,176
Jul 17, 2026	42.11	42.11	41.73	41.88	41.88	-0.07%	1,778
Jul 16, 2026	41.88	41.91	41.38	41.91	41.91	1.77%	548
Jul 15, 2026	40.69	41.48	40.69	41.18	41.18	0.17%	254
Jul 14, 2026	41.49	41.55	41.05	41.11	41.11	-1.51%	1,684
Jul 13, 2026	42.46	42.46	41.74	41.74	41.74	-1.97%	698
Jul 10, 2026	42.28	43.01	42.28	42.58	42.58	0.54%	2,148
Jul 9, 2026	42.73	42.73	42.35	42.35	42.35	-0.31%	254
Jul 8, 2026	42.94	42.94	42.42	42.48	42.48	-2.75%	1,524
Jul 7, 2026	43.55	44.02	43.52	43.68	43.68	0.97%	1,547
Jul 6, 2026	42.72	43.26	42.68	43.26	43.26	2.08%	2,309
Jul 3, 2026	42.20	42.43	42.20	42.38	42.38	0.40%	762
Jul 2, 2026	41.28	42.21	40.89	42.21	42.21	3.18%	735
Jul 1, 2026	40.07	41.18	39.87	40.91	40.91	2.87%	2,348
Jun 30, 2026	39.48	40.04	39.48	39.77	39.77	0.76%	900
Jun 29, 2026	39.75	39.75	39.47	39.47	39.47	-1.18%	-
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%	-