FR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 17, 2026	61.84	62.23	60.82	60.84	60.84	-0.25%	936,879
Mar 16, 2026	60.85	61.59	60.67	60.99	60.99	1.46%	865,703
Mar 13, 2026	60.70	60.84	60.07	60.11	60.11	-0.12%	970,040
Mar 12, 2026	60.53	60.68	59.80	60.18	60.18	-1.43%	1,123,055
Mar 11, 2026	62.15	62.15	60.19	61.05	61.05	-0.13%	1,075,085
Mar 10, 2026	60.29	61.80	60.01	61.13	61.13	1.01%	771,772
Mar 9, 2026	59.57	60.84	58.49	60.52	60.52	1.12%	1,075,124
Mar 6, 2026	60.78	60.78	59.43	59.85	59.85	-2.52%	835,710
Mar 5, 2026	62.50	62.50	60.98	61.40	61.40	-1.68%	925,556
Mar 4, 2026	62.77	62.77	61.65	62.45	62.45	-0.35%	816,297
Mar 3, 2026	62.32	62.78	61.17	62.67	62.67	-1.31%	1,027,522
Mar 2, 2026	62.77	63.75	62.48	63.50	63.50	0.57%	787,731
Feb 27, 2026	63.19	64.01	62.90	63.14	63.14	-0.54%	1,314,082
Feb 26, 2026	62.40	63.75	62.40	63.48	63.48	1.57%	1,238,427
Feb 25, 2026	62.35	62.79	61.96	62.50	62.50	0.47%	1,174,978
Feb 24, 2026	61.92	62.43	61.68	62.21	62.21	0.34%	1,143,272
Feb 23, 2026	61.95	62.41	61.39	62.00	62.00	-0.13%	1,103,426
Feb 20, 2026	60.92	62.12	60.45	62.08	62.08	2.22%	1,322,312
Feb 19, 2026	59.99	60.87	59.99	60.73	60.73	0.55%	1,199,324
Feb 18, 2026	59.69	60.60	59.41	60.40	60.40	0.58%	1,385,984
Feb 17, 2026	59.45	60.12	58.92	60.05	60.05	1.92%	1,247,535
Feb 13, 2026	58.31	59.43	57.97	58.92	58.92	1.55%	1,315,547
Feb 12, 2026	59.74	60.04	57.24	58.02	58.02	-2.29%	1,444,173
Feb 11, 2026	60.01	60.48	59.36	59.38	59.38	-1.26%	639,832
Feb 10, 2026	59.77	60.43	59.23	60.14	60.14	0.87%	1,199,983
Feb 9, 2026	59.61	60.36	58.94	59.62	59.62	-0.28%	1,287,790
Feb 6, 2026	60.46	60.79	59.34	59.79	59.79	0.07%	1,487,199
Feb 5, 2026	58.90	60.12	58.47	59.75	59.75	2.24%	1,960,371
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