FR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 15, 2026	61.05	61.05	60.25	60.83	60.83	-0.82%	804,046
May 14, 2026	62.07	62.40	61.33	61.33	61.33	-0.86%	657,549
May 13, 2026	62.22	62.50	61.73	61.86	61.86	-0.85%	745,542
May 12, 2026	63.37	63.39	61.77	62.39	62.39	0.02%	735,401
May 11, 2026	62.64	63.00	62.09	62.38	62.38	-0.59%	579,620
May 8, 2026	62.75	62.96	62.39	62.75	62.75	0.53%	714,289
May 7, 2026	62.60	62.92	62.16	62.42	62.42	-0.16%	885,738
May 6, 2026	62.55	62.86	61.94	62.52	62.52	1.28%	963,304
May 5, 2026	61.28	61.87	60.90	61.73	61.73	1.10%	758,674
May 4, 2026	61.69	61.95	60.78	61.06	61.06	-1.74%	961,001
May 1, 2026	61.89	62.26	61.35	62.14	62.14	0.21%	1,597,292
Apr 30, 2026	61.34	62.31	61.34	62.01	62.01	1.03%	1,242,548
Apr 29, 2026	62.06	63.03	61.15	61.38	61.38	-1.76%	980,427
Apr 28, 2026	61.52	62.63	61.52	62.48	62.48	0.66%	950,634
Apr 27, 2026	61.99	62.52	61.86	62.07	62.07	1.14%	891,663
Apr 24, 2026	62.67	62.80	61.29	61.37	61.37	-2.35%	1,183,855
Apr 23, 2026	64.62	64.62	62.55	62.85	62.85	-0.79%	1,119,820
Apr 22, 2026	63.57	63.68	62.63	63.35	63.35	0.22%	1,255,009
Apr 21, 2026	64.43	64.66	62.91	63.21	63.21	-1.85%	850,464
Apr 20, 2026	63.31	64.47	62.85	64.40	64.40	1.02%	753,976
Apr 17, 2026	62.62	64.02	62.49	63.75	63.75	2.16%	743,009
Apr 16, 2026	61.39	62.56	61.39	62.40	62.40	1.74%	1,020,617
Apr 15, 2026	60.82	61.33	60.69	61.33	61.33	0.38%	547,255
Apr 14, 2026	60.21	61.40	59.85	61.10	61.10	1.11%	878,507
Apr 13, 2026	60.56	60.66	59.73	60.43	60.43	-0.41%	730,891
Apr 10, 2026	60.49	60.87	60.02	60.68	60.68	0.35%	590,175
Apr 9, 2026	60.17	60.99	59.78	60.47	60.47	0.42%	537,277
Apr 8, 2026	60.34	60.66	60.06	60.22	60.22	1.96%	1,197,563
Apr 7, 2026	57.81	59.16	57.81	59.06	59.06	1.04%	571,409
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%	926,020
Apr 1, 2026	57.88	58.89	57.81	58.65	58.65	1.38%	852,919
Mar 31, 2026	57.61	58.35	56.93	57.85	57.85	1.03%	1,069,489
Mar 30, 2026	57.77	58.17	56.95	57.26	56.77	0.14%	727,400
Mar 27, 2026	57.86	58.28	57.00	57.18	56.69	-1.70%	887,885
Mar 26, 2026	57.44	58.76	57.44	58.17	57.67	-0.21%	1,245,595
Mar 25, 2026	58.32	58.61	57.25	58.29	57.79	0.90%	1,120,478
Mar 24, 2026	57.63	58.51	57.07	57.77	57.28	-0.50%	959,938
Mar 23, 2026	58.24	59.22	57.25	58.06	57.56	1.86%	1,435,600
Mar 20, 2026	58.88	58.88	56.67	57.00	56.51	-3.11%	2,414,425
Mar 19, 2026	59.77	60.10	58.76	58.83	58.33	-1.93%	1,161,341
Mar 18, 2026	60.25	60.94	59.95	59.99	59.48	-1.40%	784,472
Mar 17, 2026	61.84	62.23	60.82	60.84	60.32	-0.25%	936,879
Mar 16, 2026	60.85	61.59	60.67	60.99	60.47	1.46%	866,464
Mar 13, 2026	60.70	60.84	60.07	60.11	59.60	-0.12%	970,040
Mar 12, 2026	60.53	60.68	59.80	60.18	59.66	-1.43%	1,123,173
Mar 11, 2026	62.15	62.15	60.19	61.05	60.53	-0.13%	1,075,085
Mar 10, 2026	60.29	61.80	60.01	61.13	60.61	1.01%	793,978
Mar 9, 2026	59.57	60.84	58.49	60.52	60.00	1.12%	1,075,126
Mar 6, 2026	60.78	60.78	59.43	59.85	59.34	-2.52%	835,710