FR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 15, 2025	52.28	53.72	52.28	53.67	53.67	3.35%	2,045,232
Oct 14, 2025	51.05	52.21	51.02	51.93	51.93	0.87%	1,518,453
Oct 13, 2025	50.71	51.52	50.29	51.48	51.48	2.43%	1,220,532
Oct 10, 2025	51.55	51.66	50.24	50.26	50.26	-2.01%	684,264
Oct 9, 2025	51.80	51.87	51.03	51.29	51.29	-0.77%	691,333
Oct 8, 2025	51.62	51.90	51.15	51.69	51.69	0.06%	777,698
Oct 7, 2025	51.69	52.04	51.34	51.66	51.66	0.17%	675,161
Oct 6, 2025	51.96	51.96	51.38	51.57	51.57	-0.25%	982,249
Oct 3, 2025	51.68	52.40	51.57	51.70	51.70	0.39%	928,764
Oct 2, 2025	51.97	52.00	51.10	51.50	51.50	-1.09%	776,523
Oct 1, 2025	51.15	52.30	51.15	52.07	52.07	1.17%	1,161,744
Sep 30, 2025	51.14	51.75	50.96	51.47	51.47	-0.12%	1,741,478
Sep 29, 2025	51.51	51.60	51.12	51.53	51.09	0.31%	739,927
Sep 26, 2025	51.35	51.70	51.19	51.37	50.93	0.35%	760,854