FRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	29.72	29.72	29.43	29.56	29.56	-1.14%	13,457
Mar 5, 2026	29.98	29.98	29.71	29.90	29.90	-0.93%	14,854
Mar 4, 2026	30.12	30.19	29.97	30.18	30.18	0.17%	6,224
Mar 3, 2026	29.98	30.24	29.74	30.13	30.13	-0.69%	12,343
Mar 2, 2026	30.07	30.40	30.02	30.34	30.34	0.36%	64,772
Feb 27, 2026	30.17	30.45	30.17	30.23	30.23	-	22,952
Feb 26, 2026	30.16	30.26	30.11	30.23	30.23	0.53%	16,720
Feb 25, 2026	30.00	30.07	29.89	30.07	30.07	0.23%	21,233
Feb 24, 2026	29.98	30.04	29.86	30.00	30.00	-0.07%	9,953
Feb 23, 2026	29.91	30.17	29.86	30.02	30.02	0.39%	20,016
Feb 20, 2026	29.80	29.90	29.67	29.90	29.90	0.69%	12,967
Feb 19, 2026	29.73	29.82	29.59	29.70	29.70	-0.05%	55,899
Feb 18, 2026	30.07	30.07	29.66	29.71	29.71	-1.48%	8,864
Feb 17, 2026	29.94	30.16	29.84	30.16	30.16	1.17%	10,570
Feb 13, 2026	29.54	29.89	29.54	29.81	29.81	1.26%	7,995
Feb 12, 2026	29.76	30.00	29.44	29.44	29.44	-0.08%	12,756
Feb 11, 2026	29.49	29.64	29.42	29.46	29.46	0.29%	13,706
Feb 10, 2026	29.02	29.43	29.02	29.38	29.38	1.20%	17,865
Feb 9, 2026	28.96	29.03	28.83	29.03	29.03	0.21%	14,694
Feb 6, 2026	28.70	28.97	28.68	28.97	28.97	1.58%	6,471
Feb 5, 2026	28.36	28.59	28.26	28.52	28.52	0.46%	28,767
Feb 4, 2026	28.14	28.48	28.10	28.39	28.39	1.46%	21,386
Feb 3, 2026	27.85	27.99	27.74	27.98	27.98	0.39%	13,048
Feb 2, 2026	28.09	28.20	27.87	27.87	27.87	-0.85%	123,691
Jan 30, 2026	27.98	28.11	27.81	28.11	28.11	0.43%	11,585
Jan 29, 2026	27.71	28.01	27.62	27.99	27.99	1.49%	17,870
Jan 28, 2026	27.87	27.92	27.55	27.58	27.58	-1.03%	8,935
Jan 27, 2026	27.86	27.87	27.79	27.87	27.87	0.06%	4,740
Jan 26, 2026	28.00	28.00	27.80	27.85	27.85	-0.29%	21,729
Jan 23, 2026	27.85	27.95	27.74	27.93	27.93	0.25%	249,214
Jan 22, 2026	28.20	28.20	27.84	27.86	27.86	-1.24%	13,491
Jan 21, 2026	28.30	28.30	28.01	28.21	28.21	0.25%	13,955
Jan 20, 2026	28.37	28.37	28.08	28.14	28.14	-1.42%	18,423
Jan 16, 2026	28.15	28.58	28.15	28.55	28.54	1.20%	15,507
Jan 15, 2026	28.18	28.36	28.17	28.21	28.21	0.48%	23,908
Jan 14, 2026	27.92	28.07	27.82	28.07	28.07	0.68%	53,618
Jan 13, 2026	27.80	27.91	27.55	27.88	27.88	0.49%	74,851
Jan 12, 2026	27.78	27.83	27.70	27.75	27.75	-0.02%	46,268
Jan 9, 2026	27.86	27.88	27.73	27.75	27.75	0.22%	90,895
Jan 8, 2026	27.42	27.75	27.42	27.69	27.69	0.98%	24,984
Jan 7, 2026	27.71	27.74	27.42	27.42	27.42	-0.54%	26,312
Jan 6, 2026	27.28	27.63	27.28	27.57	27.57	0.84%	65,727
Jan 5, 2026	27.34	27.47	27.16	27.34	27.34	-0.07%	35,095
Jan 2, 2026	27.31	27.45	27.14	27.36	27.36	0.18%	22,370
Dec 31, 2025	27.58	27.58	27.30	27.31	27.31	-0.87%	24,603
Dec 30, 2025	27.56	27.56	27.44	27.55	27.55	0.33%	29,803
Dec 29, 2025	27.51	27.51	27.41	27.46	27.46	0.18%	12,663
Dec 26, 2025	27.37	27.41	27.30	27.41	27.41	0.04%	14,021
Dec 24, 2025	27.29	27.43	27.29	27.40	27.40	0.74%	29,115
Dec 23, 2025	27.28	27.28	27.17	27.20	27.20	-0.29%	42,774
Dec 22, 2025	27.19	27.32	27.11	27.28	27.28	0.44%	44,343
Dec 19, 2025	27.21	27.33	27.16	27.16	27.16	-0.40%	22,032
Dec 18, 2025	27.54	27.54	27.24	27.27	27.27	-0.47%	20,779
Dec 17, 2025	27.30	27.46	27.29	27.40	27.40	0.51%	31,998
Dec 16, 2025	27.50	27.50	27.23	27.26	27.26	-0.94%	16,281
Dec 15, 2025	27.44	27.52	27.34	27.52	27.52	0.82%	18,691
Dec 12, 2025	27.41	27.51	27.25	27.30	27.30	-1.17%	19,428
Dec 11, 2025	27.63	27.74	27.52	27.62	27.28	0.24%	25,350
Dec 10, 2025	27.55	27.64	27.53	27.55	27.22	0.32%	10,534
Dec 9, 2025	27.65	27.76	27.46	27.46	27.13	-0.40%	12,625
Dec 8, 2025	27.85	27.85	27.57	27.57	27.24	-1.00%	23,365
Dec 5, 2025	27.80	27.95	27.80	27.85	27.51	-0.07%	17,440
Dec 4, 2025	28.05	28.08	27.85	27.87	27.53	-0.36%	18,695
Dec 3, 2025	28.00	28.01	27.88	27.97	27.63	0.10%	178,913
Dec 2, 2025	28.11	28.11	27.85	27.94	27.60	-0.28%	15,285
Dec 1, 2025	28.08	28.17	28.02	28.02	27.68	-1.02%	21,122
Nov 28, 2025	28.17	28.35	28.16	28.31	27.97	0.35%	9,275
Nov 26, 2025	28.00	28.32	28.00	28.21	27.87	0.46%	36,635
Nov 25, 2025	27.89	28.19	27.89	28.08	27.74	0.86%	29,116
Nov 24, 2025	27.80	27.88	27.68	27.84	27.50	0.23%	45,249
Nov 21, 2025	27.52	27.87	27.45	27.78	27.44	1.45%	25,108
Nov 20, 2025	27.72	27.81	27.38	27.38	27.05	-0.40%	18,713
Nov 19, 2025	27.68	27.71	27.40	27.49	27.16	-0.79%	18,108
Nov 18, 2025	27.58	27.76	27.57	27.71	27.38	0.42%	21,395
Nov 17, 2025	27.78	27.83	27.56	27.60	27.26	-0.49%	16,707
Nov 14, 2025	27.78	27.79	27.63	27.73	27.39	0.18%	26,746
Nov 13, 2025	27.91	27.94	27.68	27.68	27.35	-1.04%	18,704
Nov 12, 2025	28.08	28.16	27.97	27.97	27.63	-0.85%	9,214
Nov 11, 2025	28.07	28.21	28.07	28.21	27.87	0.75%	23,753
Nov 10, 2025	28.07	28.09	27.88	28.00	27.66	-0.25%	10,265
Nov 7, 2025	27.68	28.07	27.68	28.07	27.73	1.63%	15,573
Nov 6, 2025	27.74	27.77	27.61	27.62	27.29	-0.36%	16,575
Nov 5, 2025	27.79	27.79	27.63	27.72	27.38	0.18%	14,526
Nov 4, 2025	27.68	27.68	27.54	27.67	27.33	0.03%	10,377
Nov 3, 2025	27.50	27.66	27.30	27.66	27.33	-0.09%	27,160
Oct 31, 2025	27.50	27.73	27.37	27.69	27.35	0.50%	17,684
Oct 30, 2025	27.38	27.64	27.38	27.55	27.22	0.65%	20,166
Oct 29, 2025	27.85	27.89	27.32	27.37	27.04	-2.25%	31,458
Oct 28, 2025	28.54	28.54	28.00	28.00	27.66	-1.96%	67,601
Oct 27, 2025	28.51	28.56	28.37	28.56	28.21	0.42%	15,656
Oct 24, 2025	28.54	28.56	28.44	28.44	28.10	0.28%	14,849
Oct 23, 2025	28.51	28.51	28.22	28.36	28.02	-0.18%	41,747
Oct 22, 2025	28.35	28.43	28.30	28.41	28.07	0.50%	32,059
Oct 21, 2025	28.42	28.45	28.24	28.27	27.93	-0.50%	229,038
Oct 20, 2025	28.32	28.41	28.22	28.41	28.07	0.86%	47,728
Oct 17, 2025	27.95	28.17	27.92	28.17	27.83	0.88%	11,171
Oct 16, 2025	28.10	28.14	27.90	27.92	27.59	-0.45%	18,617
Oct 15, 2025	27.77	28.15	27.77	28.05	27.71	1.52%	72,168
Oct 14, 2025	27.38	27.68	27.38	27.63	27.30	0.87%	202,505
Oct 13, 2025	27.18	27.41	27.18	27.39	27.06	0.78%	9,896