FR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 20, 2024	49.84	51.03	49.82	50.73	50.73	2.28%	2,773,732
Dec 19, 2024	50.02	50.58	49.49	49.60	49.60	-0.92%	2,008,636
Dec 18, 2024	51.97	52.39	50.00	50.06	50.06	-3.75%	1,045,010
Dec 17, 2024	52.29	52.80	51.87	52.01	52.01	-0.84%	863,394
Dec 16, 2024	52.77	53.14	52.35	52.45	52.45	-0.66%	1,001,027
Dec 13, 2024	51.83	52.91	51.83	52.80	52.80	1.34%	770,735
Dec 12, 2024	52.00	52.56	51.95	52.10	52.10	0.10%	526,119
Dec 11, 2024	52.31	52.66	51.98	52.05	52.05	-0.44%	688,469
Dec 10, 2024	52.69	53.07	52.05	52.28	52.28	-0.95%	1,061,428
Dec 9, 2024	51.48	53.08	51.48	52.78	52.78	2.37%	954,727
Dec 6, 2024	52.25	52.31	51.12	51.56	51.56	-0.90%	574,370
Dec 5, 2024	52.13	52.32	51.83	52.03	52.03	-0.74%	1,267,685
Dec 4, 2024	52.70	53.00	52.19	52.42	52.42	-0.64%	599,155
Dec 3, 2024	52.88	52.98	52.55	52.76	52.76	-0.42%	701,590
Dec 2, 2024	53.26	53.49	52.59	52.98	52.98	-0.88%	788,481
Nov 29, 2024	54.09	54.31	53.43	53.45	53.45	-1.16%	708,315
Nov 27, 2024	54.25	54.76	53.66	54.08	54.08	0.43%	1,261,703
Nov 26, 2024	54.51	54.51	53.65	53.85	53.85	-1.14%	593,341
Nov 25, 2024	54.03	55.25	54.03	54.47	54.47	1.34%	875,086
Nov 22, 2024	52.89	53.79	52.89	53.75	53.75	2.01%	806,318
Nov 21, 2024	52.73	53.16	52.55	52.69	52.69	-0.15%	592,073
Nov 20, 2024	52.63	52.99	52.36	52.77	52.77	-0.42%	1,057,630
Nov 19, 2024	52.41	53.19	52.20	52.99	52.99	0.65%	773,366
Nov 18, 2024	52.05	52.71	51.84	52.65	52.65	0.40%	621,881
Nov 15, 2024	52.48	52.57	52.00	52.44	52.44	-	609,103
Nov 14, 2024	53.63	53.77	52.30	52.44	52.44	-2.22%	691,485
Nov 13, 2024	53.23	53.91	52.99	53.63	53.63	1.48%	666,610
Nov 12, 2024	53.22	53.50	52.75	52.85	52.85	-1.05%	1,013,395
Nov 11, 2024	53.38	54.06	53.26	53.41	53.41	-0.26%	994,204
Nov 8, 2024	52.93	53.56	52.66	53.55	53.55	1.52%	990,642
Nov 7, 2024	52.92	53.17	52.26	52.75	52.75	-0.17%	1,178,947
Nov 6, 2024	54.07	54.07	52.29	52.84	52.84	-0.40%	1,642,803
Nov 5, 2024	52.33	53.05	52.21	53.05	53.05	0.87%	582,296
Nov 4, 2024	52.71	53.20	52.32	52.59	52.59	-0.25%	671,103
Nov 1, 2024	52.74	53.30	52.51	52.72	52.72	0.44%	695,617
Oct 31, 2024	53.07	53.51	52.45	52.49	52.49	-1.70%	1,016,812
Oct 30, 2024	52.97	53.68	52.82	53.40	53.40	1.06%	710,190
Oct 29, 2024	53.44	53.47	52.81	52.84	52.84	-1.36%	645,872
Oct 28, 2024	53.69	54.01	53.19	53.57	53.57	-0.07%	908,693
Oct 25, 2024	54.75	54.80	53.48	53.61	53.61	-1.72%	1,230,474
Oct 24, 2024	55.23	55.31	54.29	54.55	54.55	-1.21%	1,385,405
Oct 23, 2024	54.88	55.26	54.50	55.22	55.22	0.40%	1,488,097
Oct 22, 2024	54.41	55.18	54.17	55.00	55.00	0.82%	1,699,407
Oct 21, 2024	54.79	54.91	53.93	54.55	54.55	-1.27%	2,029,466
Oct 18, 2024	54.81	55.25	54.50	55.25	55.25	1.02%	1,179,451
Oct 17, 2024	54.72	56.26	54.22	54.69	54.69	-2.16%	2,251,882
Oct 16, 2024	55.50	56.25	55.29	55.90	55.90	1.34%	3,523,287
Oct 15, 2024	54.51	55.62	54.18	55.16	55.16	1.23%	1,423,142
Oct 14, 2024	54.48	54.74	54.13	54.49	54.49	-0.13%	673,191
Oct 11, 2024	54.13	54.61	53.96	54.56	54.56	1.49%	924,225
Oct 10, 2024	54.08	54.27	53.47	53.76	53.76	-0.78%	1,204,202
Oct 9, 2024	53.99	54.29	53.41	54.18	54.18	0.35%	2,004,881
Oct 8, 2024	54.44	54.44	53.55	53.99	53.99	-0.35%	907,828
Oct 7, 2024	54.37	54.83	53.98	54.18	54.18	-1.08%	2,295,361
Oct 4, 2024	54.97	55.10	54.21	54.77	54.77	-0.04%	1,091,856
Oct 3, 2024	54.80	54.80	54.22	54.79	54.79	-0.25%	936,821
Oct 2, 2024	54.47	55.01	54.07	54.93	54.93	-0.34%	668,283
Oct 1, 2024	56.08	56.08	54.92	55.12	55.12	-1.54%	712,610
Sep 30, 2024	55.31	56.06	55.13	55.98	55.98	-0.11%	1,790,156
Sep 27, 2024	55.92	56.38	55.62	56.04	55.67	1.01%	1,445,092
Sep 26, 2024	56.06	56.24	55.42	55.48	55.12	-0.86%	2,907,169
Sep 25, 2024	56.50	56.50	55.71	55.96	55.59	-0.64%	1,200,545
Sep 24, 2024	55.62	56.75	55.53	56.32	55.95	0.93%	2,752,829
Sep 23, 2024	55.88	56.24	55.55	55.80	55.43	0.52%	2,375,240
Sep 20, 2024	56.23	56.52	55.27	55.51	55.15	-2.05%	1,637,345
Sep 19, 2024	56.67	57.02	55.97	56.67	56.30	1.02%	1,484,622
Sep 18, 2024	56.53	56.93	55.97	56.10	55.73	-0.50%	1,340,991
Sep 17, 2024	56.76	56.96	56.32	56.38	56.01	-0.51%	704,694
Sep 16, 2024	56.65	56.85	56.28	56.67	56.30	0.59%	1,561,918
Sep 13, 2024	56.06	56.54	55.89	56.34	55.97	1.33%	659,358
Sep 12, 2024	55.63	55.79	54.98	55.60	55.24	0.18%	1,352,599
Sep 11, 2024	55.82	56.35	54.97	55.50	55.14	-1.77%	1,045,484
Sep 10, 2024	56.65	56.79	56.24	56.50	56.13	0.11%	1,471,433
Sep 9, 2024	56.02	56.65	55.45	56.44	56.07	0.95%	1,348,083
Sep 6, 2024	56.48	56.57	55.64	55.91	55.54	-0.94%	1,087,362
Sep 5, 2024	56.97	57.19	56.25	56.44	56.07	-0.37%	784,509
Sep 4, 2024	56.69	57.35	56.52	56.65	56.28	-0.56%	774,394
Sep 3, 2024	56.21	57.12	56.01	56.97	56.60	0.42%	662,301
Aug 30, 2024	56.49	56.81	55.87	56.73	56.36	1.03%	908,791
Aug 29, 2024	55.91	56.17	55.54	56.15	55.78	0.54%	953,311
Aug 28, 2024	56.68	56.96	55.48	55.85	55.48	-1.83%	643,652
Aug 27, 2024	56.08	56.92	56.08	56.89	56.52	0.62%	729,005
Aug 26, 2024	56.80	57.11	56.42	56.54	56.17	0.23%	1,627,732
Aug 23, 2024	55.29	56.54	54.92	56.41	56.04	2.53%	1,110,868
Aug 22, 2024	54.83	55.06	54.45	55.02	54.66	0.92%	547,148
Aug 21, 2024	54.53	54.61	54.06	54.52	54.16	-	377,836
Aug 20, 2024	54.84	54.84	54.08	54.52	54.16	-0.38%	592,191
Aug 19, 2024	54.37	54.97	54.37	54.73	54.37	0.79%	364,909
Aug 16, 2024	54.21	54.51	53.79	54.30	53.94	-0.24%	670,617
Aug 15, 2024	54.35	55.00	54.15	54.43	54.07	0.83%	715,749
Aug 14, 2024	53.98	54.12	53.47	53.98	53.63	0.04%	482,875
Aug 13, 2024	53.92	54.33	53.58	53.96	53.61	1.79%	1,409,370
Aug 12, 2024	53.35	53.53	52.73	53.01	52.66	-1.06%	722,231
Aug 9, 2024	53.34	53.81	52.73	53.58	53.23	0.79%	2,019,514
Aug 8, 2024	52.54	53.28	52.28	53.16	52.81	1.66%	693,336
Aug 7, 2024	52.52	53.55	52.19	52.29	51.95	-0.04%	1,218,239
Aug 6, 2024	51.45	52.86	51.30	52.31	51.97	1.87%	818,884
Aug 5, 2024	52.33	53.04	51.26	51.35	51.01	-4.55%	1,305,361
Aug 2, 2024	54.50	54.83	53.32	53.80	53.45	-2.18%	735,172
Aug 1, 2024	55.27	55.92	54.56	55.00	54.64	0.51%	539,482