FR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	58.59	58.79	58.25	58.45	58.45	-0.37%	517,695
Apr 2, 2026	58.09	59.02	57.78	58.67	58.67	0.03%	907,427
Apr 1, 2026	57.88	58.89	57.81	58.65	58.65	1.38%	835,575
Mar 31, 2026	57.61	58.35	56.93	57.85	57.85	1.03%	1,049,623
Mar 30, 2026	57.77	58.17	56.95	57.26	56.76	0.14%	727,333
Mar 27, 2026	57.86	58.28	57.00	57.18	56.68	-1.70%	887,885
Mar 26, 2026	57.44	58.76	57.44	58.17	57.66	-0.21%	1,245,595
Mar 25, 2026	58.32	58.61	57.25	58.29	57.78	0.90%	1,120,478
Mar 24, 2026	57.63	58.51	57.07	57.77	57.27	-0.50%	959,938
Mar 23, 2026	58.24	59.22	57.25	58.06	57.55	1.86%	1,435,600
Mar 20, 2026	58.88	58.88	56.67	57.00	56.50	-3.11%	2,414,425
Mar 19, 2026	59.77	60.10	58.76	58.83	58.32	-1.93%	1,161,341
Mar 18, 2026	60.25	60.94	59.95	59.99	59.47	-1.40%	784,472
Mar 17, 2026	61.84	62.23	60.82	60.84	60.31	-0.25%	936,879
Mar 16, 2026	60.85	61.59	60.67	60.99	60.46	1.46%	866,464
Mar 13, 2026	60.70	60.84	60.07	60.11	59.59	-0.12%	970,040
Mar 12, 2026	60.53	60.68	59.80	60.18	59.65	-1.43%	1,123,173
Mar 11, 2026	62.15	62.15	60.19	61.05	60.52	-0.13%	1,075,085
Mar 10, 2026	60.29	61.80	60.01	61.13	60.60	1.01%	793,978
Mar 9, 2026	59.57	60.84	58.49	60.52	59.99	1.12%	1,075,126
Mar 6, 2026	60.78	60.78	59.43	59.85	59.33	-2.52%	835,710
Mar 5, 2026	62.50	62.50	60.98	61.40	60.86	-1.68%	937,686
Mar 4, 2026	62.77	62.77	61.65	62.45	61.90	-0.35%	816,397
Mar 3, 2026	62.32	62.78	61.17	62.67	62.12	-1.31%	1,044,322
Mar 2, 2026	62.77	63.75	62.48	63.50	62.95	0.57%	792,045
Feb 27, 2026	63.19	64.01	62.90	63.14	62.59	-0.54%	1,350,510
Feb 26, 2026	62.40	63.75	62.40	63.48	62.93	1.57%	1,250,538
Feb 25, 2026	62.35	62.79	61.96	62.50	61.95	0.47%	1,191,653
Feb 24, 2026	61.92	62.43	61.68	62.21	61.67	0.34%	1,143,272
Feb 23, 2026	61.95	62.41	61.39	62.00	61.46	-0.13%	1,108,930
Feb 20, 2026	60.92	62.12	60.45	62.08	61.54	2.22%	1,323,602
Feb 19, 2026	59.99	60.87	59.99	60.73	60.20	0.55%	1,208,497
Feb 18, 2026	59.69	60.60	59.41	60.40	59.87	0.58%	1,385,984
Feb 17, 2026	59.45	60.12	58.92	60.05	59.53	1.92%	1,275,253
Feb 13, 2026	58.31	59.43	57.97	58.92	58.41	1.55%	1,315,547
Feb 12, 2026	59.74	60.04	57.24	58.02	57.51	-2.29%	1,444,174
Feb 11, 2026	60.01	60.48	59.36	59.38	58.86	-1.26%	653,557
Feb 10, 2026	59.77	60.43	59.23	60.14	59.61	0.87%	1,200,869
Feb 9, 2026	59.61	60.36	58.94	59.62	59.10	-0.28%	1,287,945
Feb 6, 2026	60.46	60.79	59.34	59.79	59.27	0.07%	1,627,157
Feb 5, 2026	58.90	60.12	58.47	59.75	59.23	2.24%	1,960,896
Feb 4, 2026	58.87	59.31	58.32	58.44	57.93	0.26%	1,690,950
Feb 3, 2026	57.70	58.52	57.44	58.29	57.78	1.36%	1,287,119
Feb 2, 2026	58.04	58.43	57.44	57.51	57.01	-0.90%	1,051,784
Jan 30, 2026	57.84	58.05	57.25	58.03	57.52	-0.26%	953,577
Jan 29, 2026	57.27	58.20	56.89	58.18	57.67	2.30%	972,950
Jan 28, 2026	57.45	57.92	56.79	56.87	56.37	-0.98%	1,416,826
Jan 27, 2026	56.93	57.46	56.76	57.43	56.93	0.61%	880,345
Jan 26, 2026	57.62	57.93	56.78	57.08	56.58	-0.59%	774,735
Jan 23, 2026	56.92	57.82	56.71	57.42	56.92	0.38%	905,891