FREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	29.70	30.00	29.66	29.97	29.97	1.49%	238,656
Jun 25, 2026	29.57	29.62	29.23	29.53	29.53	0.20%	283,887
Jun 24, 2026	29.55	29.62	29.31	29.47	29.47	0.10%	228,859
Jun 23, 2026	29.11	29.50	29.11	29.44	29.44	1.38%	193,641
Jun 22, 2026	28.89	29.19	28.76	29.04	29.04	0.96%	355,697
Jun 18, 2026	29.02	29.02	28.73	28.77	28.77	-0.04%	194,773
Jun 17, 2026	29.69	29.77	28.97	29.05	28.78	-2.42%	400,432
Jun 16, 2026	29.88	30.00	29.71	29.77	29.49	0.15%	168,366
Jun 15, 2026	29.97	30.13	29.65	29.73	29.45	-0.75%	366,606
Jun 12, 2026	29.73	30.04	29.73	29.95	29.67	1.01%	209,349
Jun 11, 2026	29.75	29.87	29.55	29.65	29.37	-0.17%	255,631
Jun 10, 2026	29.79	29.91	29.68	29.70	29.42	-	245,265
Jun 9, 2026	29.19	29.81	29.19	29.70	29.42	2.31%	246,845
Jun 8, 2026	29.42	29.51	28.98	29.03	28.76	-1.29%	211,643
Jun 5, 2026	29.10	29.62	29.10	29.41	29.13	0.79%	187,756
Jun 4, 2026	28.99	29.20	28.87	29.18	28.91	1.78%	312,972
Jun 3, 2026	28.63	28.95	28.63	28.67	28.40	-0.14%	277,726
Jun 2, 2026	28.59	28.75	28.48	28.71	28.44	0.42%	259,677
Jun 1, 2026	28.87	28.93	28.58	28.59	28.32	-1.65%	362,590
May 29, 2026	29.24	29.27	28.97	29.07	28.80	-0.92%	213,376
May 28, 2026	29.36	29.54	29.23	29.34	29.06	-0.41%	273,792
May 27, 2026	29.46	29.67	29.44	29.46	29.18	-0.24%	276,265
May 26, 2026	29.49	29.61	29.41	29.53	29.25	0.44%	267,420
May 22, 2026	29.42	29.51	29.20	29.40	29.12	0.14%	144,020
May 21, 2026	29.18	29.37	28.99	29.36	29.08	0.20%	91,524
May 20, 2026	28.94	29.30	28.91	29.30	29.02	1.24%	206,784
May 19, 2026	28.83	29.00	28.70	28.94	28.67	0.31%	145,456
May 18, 2026	28.55	28.89	28.55	28.85	28.58	1.23%	326,735
May 15, 2026	28.84	28.84	28.47	28.50	28.23	-1.52%	263,305
May 14, 2026	29.20	29.25	28.91	28.94	28.67	-0.62%	182,562
May 13, 2026	29.23	29.23	28.98	29.12	28.85	-0.85%	242,737
May 12, 2026	29.37	29.41	29.14	29.37	29.09	0.07%	261,254
May 11, 2026	29.41	29.54	29.27	29.35	29.07	-	189,424
May 8, 2026	29.36	29.51	29.34	29.35	29.07	0.20%	147,046
May 7, 2026	29.38	29.47	29.14	29.29	29.01	-0.61%	203,855
May 6, 2026	29.25	29.56	29.25	29.47	29.19	1.45%	292,938
May 5, 2026	29.02	29.12	28.85	29.05	28.78	0.31%	244,205
May 4, 2026	29.02	29.22	28.85	28.96	28.69	-0.65%	240,611
May 1, 2026	29.28	29.30	29.10	29.15	28.88	-0.21%	162,589
Apr 30, 2026	28.73	29.25	28.73	29.21	28.94	1.46%	383,848
Apr 29, 2026	28.89	29.05	28.68	28.79	28.52	-0.79%	297,986
Apr 28, 2026	28.92	29.04	28.68	29.02	28.75	1.01%	267,558
Apr 27, 2026	28.86	29.02	28.73	28.73	28.46	-0.57%	392,987
Apr 24, 2026	28.95	29.11	28.89	28.90	28.62	-0.22%	263,384
Apr 23, 2026	28.76	28.99	28.69	28.96	28.69	0.94%	593,782
Apr 22, 2026	29.03	29.13	28.55	28.69	28.42	-0.76%	322,518
Apr 21, 2026	29.40	29.45	28.90	28.91	28.64	-1.83%	359,219
Apr 20, 2026	29.27	29.45	29.25	29.45	29.17	0.34%	278,423
Apr 17, 2026	28.96	29.38	28.96	29.35	29.07	1.66%	279,548
Apr 16, 2026	28.69	28.90	28.69	28.87	28.60	0.84%	236,592
Apr 15, 2026	28.55	28.63	28.44	28.63	28.36	0.14%	235,475
Apr 14, 2026	28.28	28.62	28.25	28.59	28.32	0.88%	384,130
Apr 13, 2026	28.12	28.34	28.03	28.34	28.07	0.39%	382,312
Apr 10, 2026	28.19	28.32	28.11	28.23	27.96	0.25%	219,755
Apr 9, 2026	27.86	28.39	27.86	28.16	27.90	0.72%	310,041
Apr 8, 2026	27.87	27.99	27.81	27.96	27.70	1.82%	268,058
Apr 7, 2026	27.33	27.54	27.24	27.46	27.20	0.15%	333,756
Apr 6, 2026	27.31	27.50	27.30	27.42	27.16	0.11%	204,623
Apr 2, 2026	26.96	27.42	26.84	27.39	27.13	1.44%	291,220
Apr 1, 2026	26.94	27.11	26.90	27.00	26.75	0.33%	592,896
Mar 31, 2026	26.85	27.14	26.62	26.91	26.66	1.43%	501,428
Mar 30, 2026	26.70	26.87	26.43	26.53	26.28	0.42%	309,810
Mar 27, 2026	26.58	26.71	26.37	26.42	26.17	-0.83%	484,108
Mar 26, 2026	26.60	26.87	26.51	26.64	26.39	-0.11%	266,609
Mar 25, 2026	26.82	26.86	26.53	26.67	26.42	-0.07%	142,730
Mar 24, 2026	26.71	26.94	26.63	26.69	26.44	-0.63%	385,679
Mar 23, 2026	27.08	27.22	26.86	26.86	26.61	0.75%	312,281
Mar 20, 2026	27.55	27.55	26.54	26.66	26.41	-3.20%	320,157
Mar 19, 2026	27.80	27.91	27.63	27.79	27.28	-0.25%	205,223
Mar 18, 2026	28.16	28.20	27.86	27.86	27.35	-1.52%	122,332
Mar 17, 2026	28.38	28.51	28.29	28.29	27.77	0.39%	182,021
Mar 16, 2026	28.18	28.37	28.15	28.18	27.66	0.82%	117,370
Mar 13, 2026	28.11	28.23	27.92	27.95	27.44	0.11%	171,796
Mar 12, 2026	27.91	28.12	27.82	27.92	27.41	-0.68%	137,737
Mar 11, 2026	28.28	28.28	28.03	28.11	27.60	-1.09%	158,957
Mar 10, 2026	28.38	28.66	28.24	28.42	27.90	-0.18%	1,484,058
Mar 9, 2026	28.12	28.54	27.79	28.47	27.95	0.25%	205,595
Mar 6, 2026	28.47	28.48	28.28	28.40	27.88	-1.22%	222,710
Mar 5, 2026	28.77	28.77	28.51	28.75	28.22	-0.90%	224,504
Mar 4, 2026	28.89	29.02	28.69	29.01	28.48	0.17%	197,731
Mar 3, 2026	28.74	29.06	28.43	28.96	28.43	-0.55%	519,675
Mar 2, 2026	28.85	29.20	28.76	29.12	28.59	0.21%	267,298
Feb 27, 2026	28.93	29.21	28.89	29.06	28.53	0.24%	190,922
Feb 26, 2026	28.90	29.04	28.87	28.99	28.46	0.69%	185,194
Feb 25, 2026	28.90	28.92	28.67	28.79	28.26	-0.35%	142,544
Feb 24, 2026	28.78	28.92	28.70	28.89	28.36	0.24%	138,735
Feb 23, 2026	28.79	29.06	28.72	28.82	28.29	0.03%	196,542
Feb 20, 2026	28.67	28.83	28.60	28.81	28.28	0.63%	195,741
Feb 19, 2026	28.62	28.79	28.50	28.63	28.11	-0.14%	147,730
Feb 18, 2026	28.92	28.93	28.61	28.67	28.15	-1.17%	240,566
Feb 17, 2026	28.84	29.02	28.67	29.01	28.48	0.97%	229,799
Feb 13, 2026	28.34	28.82	28.34	28.73	28.20	1.48%	391,330
Feb 12, 2026	28.69	28.86	28.25	28.31	27.79	-0.25%	325,929
Feb 11, 2026	28.57	28.61	28.33	28.38	27.86	-0.39%	211,279
Feb 10, 2026	28.18	28.59	28.18	28.49	27.97	1.28%	212,146
Feb 9, 2026	28.01	28.16	27.83	28.13	27.61	0.39%	173,509
Feb 6, 2026	27.79	28.07	27.75	28.02	27.51	1.48%	262,890
Feb 5, 2026	27.56	27.75	27.43	27.61	27.10	-0.14%	251,121
Feb 4, 2026	27.41	27.76	27.32	27.65	27.14	1.43%	405,138
Feb 3, 2026	27.31	27.40	27.08	27.26	26.76	-0.11%	1,836,188