FR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	54.44	55.36	54.32	55.27	55.27	2.81%	522,230
Nov 6, 2026	53.64	54.31	53.27	53.76	53.76	-0.30%	1,533,886
Nov 5, 2026	55.88	56.00	53.77	53.92	53.92	-2.86%	2,097,506
Nov 4, 2026	55.56	55.71	54.25	55.51	55.51	1.11%	1,979,119
Nov 3, 2026	54.68	55.34	54.52	54.90	54.90	0.18%	2,092,245
Nov 2, 2026	54.77	55.04	54.49	54.80	54.80	0.72%	1,731,341
Oct 30, 2026	54.40	54.93	54.16	54.41	54.41	-1.05%	1,776,229
Oct 29, 2026	54.92	55.19	54.62	54.99	54.99	1.20%	1,691,774
Oct 28, 2026	55.24	55.24	54.16	54.34	54.34	-1.50%	2,440,874
Oct 27, 2026	55.20	55.44	54.87	55.17	55.17	-0.04%	2,604,337
Oct 26, 2026	54.64	55.71	54.44	55.19	55.19	1.38%	2,962,127
Oct 23, 2026	54.62	55.32	54.20	54.44	54.44	-1.54%	2,968,691
Oct 22, 2026	55.99	57.66	55.02	55.29	55.29	-6.92%	4,635,279
Oct 21, 2026	59.35	59.56	58.94	59.40	59.40	0.35%	1,296,136
Oct 20, 2026	58.43	59.43	58.08	59.19	59.19	1.72%	1,151,055
Oct 19, 2026	58.63	58.63	57.93	58.19	58.19	-0.97%	1,141,241
Oct 16, 2026	59.78	59.87	58.48	58.76	58.76	-0.03%	1,109,739
Oct 15, 2026	58.44	59.75	58.05	58.78	58.78	-0.03%	1,566,329
Oct 14, 2026	59.74	60.99	58.20	58.80	58.80	-1.77%	1,247,277
Oct 13, 2026	60.71	60.74	59.70	59.86	59.86	-0.30%	1,437,083
Oct 12, 2026	59.59	60.07	59.34	60.04	60.04	1.03%	979,876
Oct 9, 2026	59.49	59.66	58.91	59.43	59.43	0.22%	828,911
Oct 8, 2026	58.16	59.34	57.82	59.30	59.30	1.93%	1,763,005
Oct 7, 2026	59.04	59.11	58.08	58.18	58.18	-1.82%	969,876
Oct 6, 2026	58.26	59.81	58.26	59.26	59.26	0.07%	1,366,205
Oct 5, 2026	59.63	60.28	59.16	59.22	59.22	-0.40%	1,487,512
Oct 2, 2026	58.24	59.85	58.24	59.46	59.46	1.00%	1,143,701
Oct 1, 2026	59.20	59.49	58.46	58.87	58.87	-1.13%	1,221,469
Sep 30, 2026	59.95	60.87	59.51	59.54	59.54	-1.83%	1,177,228
Sep 29, 2026	60.96	61.48	60.73	61.15	60.65	-0.18%	1,397,463
Sep 28, 2026	61.10	61.60	60.80	61.26	60.76	0.15%	1,063,839
Sep 25, 2026	61.10	61.46	60.98	61.17	60.67	-0.31%	723,499
Sep 24, 2026	60.39	61.69	60.39	61.36	60.86	0.47%	1,539,507
Sep 23, 2026	61.44	61.97	60.96	61.07	60.57	-1.32%	1,202,648
Sep 22, 2026	62.26	62.29	61.66	61.89	61.38	-0.18%	826,877
Sep 21, 2026	61.43	62.31	61.43	62.00	61.49	0.32%	947,104
Sep 18, 2026	62.26	62.26	61.38	61.80	61.29	-0.93%	3,191,832
Sep 17, 2026	61.44	62.52	61.44	62.38	61.87	1.58%	1,062,028
Sep 16, 2026	61.19	62.23	61.14	61.41	60.91	0.07%	1,199,540
Sep 15, 2026	61.16	61.44	60.72	61.37	60.87	-	943,023
Sep 14, 2026	61.30	61.75	60.85	61.37	60.87	-0.02%	773,173
Sep 11, 2026	61.70	61.70	60.59	61.38	60.88	0.99%	588,117
Sep 10, 2026	60.95	61.28	60.67	60.78	60.28	-0.31%	522,552
Sep 9, 2026	61.61	61.72	60.65	60.97	60.47	-1.23%	569,464
Sep 8, 2026	62.18	62.18	61.54	61.73	61.23	-0.19%	733,823
Sep 4, 2026	60.83	62.13	60.80	61.85	61.34	0.23%	1,055,907
Sep 3, 2026	61.50	62.02	61.43	61.71	61.21	0.10%	1,049,504
Sep 2, 2026	62.68	62.68	61.45	61.65	61.15	-1.25%	910,393
Sep 1, 2026	61.84	62.69	61.73	62.43	61.92	0.89%	851,516
Aug 31, 2026	61.96	61.98	61.37	61.88	61.37	-0.10%	685,442