FR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 21, 2025	50.13	50.81	49.83	50.06	-	0.14%	554,223
Jul 18, 2025	49.41	50.07	49.19	49.99	49.99	1.26%	2,075,395
Jul 17, 2025	49.43	49.99	47.88	49.37	49.37	0.12%	3,697,250
Jul 16, 2025	49.61	50.35	48.90	49.31	49.31	0.53%	2,214,271
Jul 15, 2025	49.89	50.10	49.02	49.05	49.05	-1.39%	1,495,679
Jul 14, 2025	49.40	49.80	49.27	49.74	49.74	0.63%	1,848,807
Jul 11, 2025	48.63	49.52	48.36	49.43	49.43	0.69%	1,172,734
Jul 10, 2025	48.21	49.34	48.07	49.09	49.09	1.72%	1,269,989
Jul 9, 2025	48.65	48.88	47.96	48.26	48.26	-0.56%	1,090,426
Jul 8, 2025	48.48	49.20	48.37	48.53	48.53	-0.31%	1,222,238
Jul 7, 2025	49.19	49.63	48.50	48.68	48.68	-1.00%	1,538,765
Jul 3, 2025	49.56	49.64	48.98	49.17	49.17	-0.47%	593,038
Jul 2, 2025	48.32	49.48	48.05	49.40	49.40	2.13%	2,350,537
Jul 1, 2025	48.04	49.26	47.81	48.37	48.37	0.50%	2,725,960
Jun 30, 2025	48.65	48.76	47.36	48.13	48.13	-1.68%	3,028,106
Jun 27, 2025	49.20	49.75	48.46	48.95	48.50	-0.22%	2,856,237
Jun 26, 2025	48.89	49.16	48.52	49.06	48.61	0.88%	1,169,786
Jun 25, 2025	50.22	50.22	48.52	48.63	48.18	-3.72%	1,523,510
Jun 24, 2025	50.12	50.59	50.00	50.51	50.05	0.80%	1,126,068
Jun 23, 2025	49.14	50.21	48.95	50.11	49.65	1.97%	1,065,809
Jun 20, 2025	49.31	49.63	48.87	49.14	48.69	0.02%	1,401,790
Jun 18, 2025	48.54	49.56	48.54	49.13	48.68	0.76%	789,621
Jun 17, 2025	48.60	49.19	48.48	48.76	48.31	-0.55%	832,685
Jun 16, 2025	49.72	49.88	48.92	49.03	48.58	-0.79%	861,122
Jun 13, 2025	49.57	49.67	48.94	49.42	48.97	-0.52%	1,274,126
Jun 12, 2025	49.31	49.86	49.14	49.68	49.23	0.14%	921,867
Jun 11, 2025	50.04	50.56	49.43	49.61	49.16	-0.50%	1,071,816
Jun 10, 2025	49.92	50.47	49.55	49.86	49.40	0.02%	1,426,300
Jun 9, 2025	49.65	50.36	49.45	49.85	49.39	0.61%	1,124,057
Jun 6, 2025	49.50	49.78	49.08	49.55	49.10	1.04%	1,289,805
Jun 5, 2025	48.66	49.06	48.23	49.04	48.59	0.68%	828,684
Jun 4, 2025	49.37	49.37	48.62	48.71	48.26	-1.32%	1,645,399
Jun 3, 2025	49.26	49.54	48.94	49.36	48.91	-0.26%	873,541
Jun 2, 2025	49.14	49.50	48.34	49.49	49.04	0.12%	887,227
May 30, 2025	49.33	49.65	48.92	49.43	48.98	-0.60%	1,455,427
May 29, 2025	49.28	50.19	49.28	49.73	49.27	1.43%	1,132,448
May 28, 2025	49.03	49.11	48.44	49.03	48.58	-	1,543,242
May 27, 2025	49.13	49.13	48.31	49.03	48.58	1.81%	1,262,450
May 23, 2025	48.01	48.30	47.71	48.16	47.72	-0.66%	897,056
May 22, 2025	48.68	48.76	48.09	48.48	48.04	-0.47%	1,005,336
May 21, 2025	50.00	50.00	48.70	48.71	48.26	-3.24%	750,406
May 20, 2025	50.71	50.97	50.26	50.34	49.88	-1.18%	713,655
May 19, 2025	50.38	51.05	50.37	50.94	50.47	-0.35%	871,997
May 16, 2025	50.86	51.20	50.69	51.12	50.65	0.43%	1,212,238
May 15, 2025	50.24	51.00	49.94	50.90	50.43	0.99%	739,397
May 14, 2025	50.58	50.73	50.13	50.40	49.94	-0.96%	1,074,995
May 13, 2025	51.36	51.40	50.50	50.89	50.42	-0.82%	1,137,470
May 12, 2025	51.28	52.26	51.15	51.31	50.84	3.59%	1,686,183
May 9, 2025	49.65	49.82	49.24	49.53	49.08	0.24%	978,399
May 8, 2025	48.90	49.77	48.36	49.41	48.96	1.50%	1,078,169