FR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	58.43	58.61	57.77	58.28	58.28	-0.24%	606,003
Dec 24, 2025	57.58	58.55	57.35	58.42	58.42	1.94%	438,899
Dec 23, 2025	57.81	57.81	57.19	57.31	57.31	-0.86%	890,060
Dec 22, 2025	57.82	58.17	57.59	57.81	57.81	-0.52%	809,917
Dec 19, 2025	58.32	58.82	57.93	58.11	58.11	-0.48%	1,722,868
Dec 18, 2025	58.86	59.16	58.35	58.39	58.39	-0.36%	517,981
Dec 17, 2025	58.00	58.85	57.86	58.60	58.60	1.00%	882,684
Dec 16, 2025	58.54	58.55	57.58	58.02	58.02	-0.53%	788,555
Dec 15, 2025	58.61	58.61	57.92	58.33	58.33	0.24%	852,852
Dec 12, 2025	59.25	59.43	57.80	58.19	58.19	-1.42%	989,486
Dec 11, 2025	58.63	59.18	58.31	59.03	59.03	0.77%	753,885
Dec 10, 2025	57.32	58.79	57.32	58.58	58.58	2.38%	888,345
Dec 9, 2025	57.59	57.87	57.10	57.22	57.22	-0.30%	1,322,708
Dec 8, 2025	57.80	57.95	57.18	57.39	57.39	-0.80%	1,144,783
Dec 5, 2025	56.73	58.42	56.68	57.85	57.85	1.90%	1,674,571
Dec 4, 2025	56.20	57.31	55.63	56.77	56.77	1.50%	1,603,985
Dec 3, 2025	56.37	56.98	55.59	55.93	55.93	-0.85%	807,925
Dec 2, 2025	57.38	57.54	56.38	56.41	56.41	-1.07%	1,192,016
Dec 1, 2025	57.33	57.37	56.82	57.02	57.02	-0.38%	667,224
Nov 28, 2025	57.43	57.64	57.23	57.24	57.24	-0.49%	387,412
Nov 26, 2025	57.03	58.00	57.03	57.52	57.52	0.89%	804,745
Nov 25, 2025	56.64	57.36	56.60	57.01	57.01	0.80%	943,563
Nov 24, 2025	56.17	56.69	55.91	56.56	56.56	0.43%	916,343
Nov 21, 2025	55.65	56.36	55.42	56.32	56.32	1.88%	748,590
Nov 20, 2025	55.47	56.09	55.11	55.28	55.28	0.53%	928,005
Nov 19, 2025	55.71	56.13	54.53	54.99	54.99	-1.52%	1,069,783
Nov 18, 2025	55.50	55.95	55.16	55.84	55.84	0.27%	549,262
Nov 17, 2025	55.93	56.10	55.38	55.69	55.69	-0.07%	773,423
Nov 14, 2025	56.29	56.29	55.51	55.73	55.73	-0.59%	627,759
Nov 13, 2025	55.91	56.46	55.61	56.06	56.06	-0.12%	912,580
Nov 12, 2025	56.29	56.79	56.03	56.13	56.13	-0.90%	575,201
Nov 11, 2025	56.28	56.78	55.31	56.64	56.64	1.09%	514,094
Nov 10, 2025	56.51	56.51	55.76	56.03	56.03	-0.44%	633,458
Nov 7, 2025	54.99	56.32	54.99	56.28	56.28	2.09%	900,091
Nov 6, 2025	55.18	55.61	54.40	55.13	55.13	-0.34%	832,770
Nov 5, 2025	55.38	55.58	54.86	55.32	55.32	0.51%	934,907
Nov 4, 2025	55.08	55.41	54.72	55.04	55.04	-0.40%	725,902
Nov 3, 2025	54.67	55.28	54.23	55.26	55.26	-0.04%	1,013,904
Oct 31, 2025	55.59	55.76	54.92	55.28	55.28	-0.99%	1,006,763
Oct 30, 2025	55.32	56.20	55.12	55.83	55.83	0.29%	953,045
Oct 29, 2025	55.88	56.15	55.29	55.67	55.67	-0.85%	1,385,194
Oct 28, 2025	56.46	56.75	55.67	56.15	56.15	-0.74%	1,077,266
Oct 27, 2025	56.19	56.72	55.90	56.57	56.57	0.84%	1,088,621
Oct 24, 2025	56.08	56.27	55.67	56.10	56.10	0.68%	1,014,929
Oct 23, 2025	55.75	55.94	55.30	55.72	55.72	0.13%	1,087,282
Oct 22, 2025	55.50	55.85	55.01	55.65	55.65	0.25%	1,097,707
Oct 21, 2025	56.04	56.04	55.48	55.51	55.51	-0.96%	990,129
Oct 20, 2025	55.49	56.15	55.25	56.05	56.05	1.71%	1,409,891
Oct 17, 2025	54.35	55.22	54.21	55.11	55.11	1.27%	1,749,725
Oct 16, 2025	53.99	56.34	53.83	54.42	54.42	1.40%	1,951,486