FR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	60.83	62.13	60.80	61.85	61.85	0.23%	968,881
Sep 3, 2026	61.50	62.02	61.43	61.71	61.71	0.10%	849,038
Sep 2, 2026	62.68	62.68	61.45	61.65	61.65	-1.25%	910,391
Sep 1, 2026	61.84	62.69	61.73	62.43	62.43	0.89%	841,745
Aug 31, 2026	61.96	61.98	61.37	61.88	61.88	-0.10%	683,991
Aug 28, 2026	62.82	63.13	61.90	61.94	61.94	-0.72%	386,140
Aug 27, 2026	62.37	62.73	62.19	62.39	62.39	-0.75%	493,303
Aug 26, 2026	63.98	63.98	62.85	62.86	62.86	-0.99%	565,329
Aug 25, 2026	63.66	63.94	62.84	63.49	63.49	0.09%	999,804
Aug 24, 2026	63.20	63.72	62.96	63.43	63.43	0.79%	591,729
Aug 21, 2026	62.84	63.03	62.46	62.93	62.93	0.50%	639,445
Aug 20, 2026	61.99	63.07	61.94	62.62	62.62	-0.22%	738,153
Aug 19, 2026	62.50	62.90	62.33	62.76	62.76	0.63%	1,033,385
Aug 18, 2026	62.30	63.18	62.30	62.37	62.37	-0.84%	865,550
Aug 17, 2026	62.58	62.95	62.14	62.90	62.90	0.05%	631,303
Aug 14, 2026	63.17	63.91	62.84	62.87	62.87	-0.73%	553,381
Aug 13, 2026	62.72	64.06	62.72	63.33	63.33	-0.02%	543,643
Aug 12, 2026	62.69	63.46	62.69	63.34	63.34	0.57%	460,890
Aug 11, 2026	62.82	63.39	62.64	62.98	62.98	-0.08%	689,664
Aug 10, 2026	63.30	63.37	62.44	63.03	63.03	-0.94%	622,417
Aug 7, 2026	63.09	63.84	63.05	63.63	63.63	0.38%	580,896
Aug 6, 2026	64.68	64.86	63.09	63.39	63.39	-1.22%	708,456
Aug 5, 2026	64.45	64.45	63.78	64.17	64.17	0.03%	1,046,730
Aug 4, 2026	65.29	65.85	64.13	64.15	64.15	-2.09%	1,611,179
Aug 3, 2026	66.81	67.96	65.29	65.52	65.52	-0.49%	834,758
Jul 31, 2026	67.26	67.26	65.14	65.84	65.84	-0.21%	1,226,686
Jul 30, 2026	65.96	66.24	64.73	65.98	65.98	0.99%	961,563
Jul 29, 2026	66.10	66.19	64.56	65.33	65.33	-1.28%	1,323,342
Jul 28, 2026	66.95	67.14	66.17	66.18	66.18	-0.42%	1,144,914
Jul 27, 2026	67.10	67.10	66.37	66.46	66.46	-0.79%	1,480,904
Jul 24, 2026	66.54	67.27	66.48	66.99	66.99	1.00%	1,311,498
Jul 23, 2026	66.57	67.45	66.05	66.33	66.33	-2.04%	1,500,362
Jul 22, 2026	69.05	69.25	67.61	67.71	67.71	-1.10%	1,157,246
Jul 21, 2026	68.38	68.99	67.04	68.46	68.46	0.38%	888,514
Jul 20, 2026	68.97	69.29	67.95	68.20	68.20	-0.96%	977,193
Jul 17, 2026	68.89	69.88	68.57	68.86	68.86	0.26%	1,390,863
Jul 16, 2026	66.17	68.97	65.68	68.68	68.68	4.23%	1,210,388
Jul 15, 2026	64.93	66.17	64.76	65.89	65.89	1.76%	1,923,057
Jul 14, 2026	64.86	65.37	64.47	64.75	64.75	-0.54%	1,344,421
Jul 13, 2026	65.08	65.74	64.39	65.10	65.10	0.14%	1,093,604
Jul 10, 2026	64.36	65.28	64.19	65.01	65.01	0.18%	1,165,603
Jul 9, 2026	64.80	65.53	64.52	64.89	64.89	0.39%	1,031,089
Jul 8, 2026	64.39	65.42	63.91	64.64	64.64	0.33%	2,539,533
Jul 7, 2026	63.29	64.50	62.85	64.43	64.43	2.20%	1,250,618
Jul 6, 2026	62.47	63.10	62.08	63.04	63.04	1.03%	1,286,281
Jul 2, 2026	62.11	62.57	61.91	62.40	62.40	1.28%	2,552,031
Jul 1, 2026	61.22	61.98	60.96	61.61	61.61	0.49%	1,232,094
Jun 30, 2026	62.32	62.53	61.25	61.31	61.31	-2.48%	1,337,327
Jun 29, 2026	63.18	63.52	62.52	63.37	62.87	-0.33%	925,606
Jun 26, 2026	63.49	63.83	63.17	63.58	63.08	0.70%	1,331,149