FR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 15, 2025	48.57	49.00	48.38	48.90	48.90	0.78%	680,977
Aug 14, 2025	48.44	48.65	48.03	48.52	48.52	-1.02%	481,295
Aug 13, 2025	48.39	49.20	48.30	49.02	49.02	1.53%	772,763
Aug 12, 2025	47.85	48.33	47.38	48.28	48.28	1.47%	484,554
Aug 11, 2025	47.90	48.33	47.51	47.58	47.58	-0.98%	914,880
Aug 8, 2025	48.41	48.42	47.98	48.05	48.05	-0.64%	606,095
Aug 7, 2025	48.52	48.63	47.89	48.36	48.36	0.42%	563,193
Aug 6, 2025	48.66	48.80	48.03	48.16	48.16	-1.21%	555,393
Aug 5, 2025	48.32	48.85	48.10	48.75	48.75	1.23%	985,722
Aug 4, 2025	47.98	48.35	47.87	48.16	48.16	0.58%	740,571
Aug 1, 2025	48.81	48.89	47.48	47.88	47.88	-1.72%	810,800
Jul 31, 2025	48.84	49.34	48.59	48.72	48.72	-1.12%	672,620
Jul 30, 2025	49.97	50.17	48.76	49.27	49.27	-1.60%	906,389
Jul 29, 2025	49.09	50.13	48.67	50.07	50.07	2.60%	925,321
Jul 28, 2025	49.68	49.90	48.76	48.80	48.80	-2.07%	999,773
Jul 25, 2025	50.13	50.23	49.36	49.83	49.83	-0.60%	929,207
Jul 24, 2025	50.75	50.88	50.13	50.13	50.13	-1.78%	1,040,608
Jul 23, 2025	50.59	51.22	50.15	51.04	51.04	1.05%	1,234,939
Jul 22, 2025	50.01	50.62	49.73	50.51	50.51	1.28%	1,672,381
Jul 21, 2025	50.13	50.81	49.78	49.87	49.87	-0.24%	1,355,217
Jul 18, 2025	49.41	50.07	49.19	49.99	49.99	1.26%	2,075,395
Jul 17, 2025	49.43	49.99	47.88	49.37	49.37	0.12%	3,697,250
Jul 16, 2025	49.61	50.35	48.90	49.31	49.31	0.53%	2,214,271
Jul 15, 2025	49.89	50.10	49.02	49.05	49.05	-1.39%	1,495,679
Jul 14, 2025	49.40	49.80	49.27	49.74	49.74	0.63%	1,848,807
Jul 11, 2025	48.63	49.52	48.36	49.43	49.43	0.69%	1,172,734
Jul 10, 2025	48.21	49.34	48.07	49.09	49.09	1.72%	1,269,989
Jul 9, 2025	48.65	48.88	47.96	48.26	48.26	-0.56%	1,090,426
Jul 8, 2025	48.48	49.20	48.37	48.53	48.53	-0.31%	1,222,238
Jul 7, 2025	49.19	49.63	48.50	48.68	48.68	-1.00%	1,538,765
Jul 3, 2025	49.56	49.64	48.98	49.17	49.17	-0.47%	593,038
Jul 2, 2025	48.32	49.48	48.05	49.40	49.40	2.13%	2,350,537
Jul 1, 2025	48.04	49.26	47.81	48.37	48.37	0.50%	2,725,960
Jun 30, 2025	48.65	48.76	47.36	48.13	48.13	-1.68%	3,028,106
Jun 27, 2025	49.20	49.75	48.46	48.95	48.50	-0.22%	2,856,237
Jun 26, 2025	48.89	49.16	48.52	49.06	48.61	0.88%	1,169,786
Jun 25, 2025	50.22	50.22	48.52	48.63	48.18	-3.72%	1,523,510
Jun 24, 2025	50.12	50.59	50.00	50.51	50.05	0.80%	1,126,068
Jun 23, 2025	49.14	50.21	48.95	50.11	49.65	1.97%	1,065,809
Jun 20, 2025	49.31	49.63	48.87	49.14	48.69	0.02%	1,401,790
Jun 18, 2025	48.54	49.56	48.54	49.13	48.68	0.76%	789,621
Jun 17, 2025	48.60	49.19	48.48	48.76	48.31	-0.55%	832,685
Jun 16, 2025	49.72	49.88	48.92	49.03	48.58	-0.79%	861,122
Jun 13, 2025	49.57	49.67	48.94	49.42	48.97	-0.52%	1,274,126
Jun 12, 2025	49.31	49.86	49.14	49.68	49.23	0.14%	921,867
Jun 11, 2025	50.04	50.56	49.43	49.61	49.16	-0.50%	1,071,816
Jun 10, 2025	49.92	50.47	49.55	49.86	49.40	0.02%	1,426,300
Jun 9, 2025	49.65	50.36	49.45	49.85	49.39	0.61%	1,124,057
Jun 6, 2025	49.50	49.78	49.08	49.55	49.10	1.04%	1,289,805
Jun 5, 2025	48.66	49.06	48.23	49.04	48.59	0.68%	828,684