FR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 5, 2026	58.90	60.12	58.47	59.49	-	1.80%	1,118,734
Feb 4, 2026	58.87	59.31	58.32	58.44	58.44	0.26%	1,679,019
Feb 3, 2026	57.70	58.52	57.44	58.29	58.29	1.36%	1,286,377
Feb 2, 2026	58.04	58.43	57.44	57.51	57.51	-0.90%	1,051,776
Jan 30, 2026	57.84	58.05	57.25	58.03	58.03	-0.26%	953,577
Jan 29, 2026	57.27	58.20	56.89	58.18	58.18	2.30%	972,611
Jan 28, 2026	57.45	57.92	56.79	56.87	56.87	-0.98%	1,416,826
Jan 27, 2026	56.93	57.46	56.76	57.43	57.43	0.61%	880,345
Jan 26, 2026	57.62	57.93	56.78	57.08	57.08	-0.59%	774,684
Jan 23, 2026	56.92	57.82	56.71	57.42	57.42	0.38%	905,891
Jan 22, 2026	58.51	58.91	57.09	57.20	57.20	-2.27%	1,451,369
Jan 21, 2026	59.35	59.88	57.88	58.53	58.53	-0.53%	1,525,156
Jan 20, 2026	59.35	59.60	58.66	58.84	58.84	-1.77%	1,093,054
Jan 16, 2026	59.31	60.20	59.27	59.90	59.90	0.99%	864,911
Jan 15, 2026	59.13	60.00	58.93	59.31	59.31	0.27%	791,890
Jan 14, 2026	58.96	59.58	58.75	59.15	59.15	0.07%	756,412
Jan 13, 2026	58.87	59.21	57.97	59.11	59.11	0.41%	1,289,029
Jan 12, 2026	59.07	59.48	58.66	58.87	58.87	-0.57%	821,757
Jan 9, 2026	58.69	59.33	58.69	59.21	59.21	0.54%	677,998
Jan 8, 2026	58.18	59.32	57.78	58.89	58.89	0.96%	660,714
Jan 7, 2026	58.03	58.74	58.02	58.33	58.33	0.97%	1,388,746
Jan 6, 2026	58.25	58.25	57.28	57.77	57.77	-1.01%	810,243
Jan 5, 2026	58.82	59.36	58.32	58.36	58.36	0.79%	975,028
Jan 2, 2026	57.18	58.00	56.86	57.90	57.90	1.10%	776,226
Dec 31, 2025	57.75	57.96	57.12	57.27	57.27	-1.50%	908,464
Dec 30, 2025	58.02	58.27	57.74	58.14	57.70	0.22%	886,176
Dec 29, 2025	58.35	58.52	57.62	58.01	57.57	-0.46%	827,053
Dec 26, 2025	58.43	58.61	57.77	58.28	57.83	-0.24%	606,003
Dec 24, 2025	57.58	58.55	57.35	58.42	57.97	1.94%	480,219
Dec 23, 2025	57.81	57.81	57.19	57.31	56.87	-0.86%	890,060
Dec 22, 2025	57.82	58.17	57.59	57.81	57.37	-0.52%	809,917
Dec 19, 2025	58.32	58.82	57.93	58.11	57.67	-0.48%	1,724,727
Dec 18, 2025	58.86	59.16	58.35	58.39	57.94	-0.36%	517,981
Dec 17, 2025	58.00	58.85	57.86	58.60	58.15	1.00%	887,584
Dec 16, 2025	58.54	58.55	57.58	58.02	57.58	-0.53%	788,555
Dec 15, 2025	58.61	58.61	57.92	58.33	57.88	0.24%	910,005
Dec 12, 2025	59.25	59.43	57.80	58.19	57.74	-1.42%	1,028,787
Dec 11, 2025	58.63	59.18	58.31	59.03	58.58	0.77%	753,885
Dec 10, 2025	57.32	58.79	57.32	58.58	58.13	2.38%	920,345
Dec 9, 2025	57.59	57.87	57.10	57.22	56.78	-0.30%	1,322,709
Dec 8, 2025	57.80	57.95	57.18	57.39	56.95	-0.80%	1,144,784
Dec 5, 2025	56.73	58.42	56.68	57.85	57.41	1.90%	1,710,814
Dec 4, 2025	56.20	57.31	55.63	56.77	56.34	1.50%	1,603,993
Dec 3, 2025	56.37	56.98	55.59	55.93	55.50	-0.85%	808,105
Dec 2, 2025	57.38	57.54	56.38	56.41	55.98	-1.07%	1,192,016
Dec 1, 2025	57.33	57.37	56.82	57.02	56.58	-0.38%	667,224
Nov 28, 2025	57.43	57.64	57.23	57.24	56.80	-0.49%	387,743
Nov 26, 2025	57.03	58.00	57.03	57.52	57.08	0.89%	804,925
Nov 25, 2025	56.64	57.36	56.60	57.01	56.57	0.80%	943,567
Nov 24, 2025	56.17	56.69	55.91	56.56	56.13	0.43%	916,501