FRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 26, 2026	32.03	32.22	31.97	32.22	32.22	1.20%	17,087
Jun 25, 2026	31.84	31.84	31.55	31.84	31.84	0.58%	44,504
Jun 24, 2026	31.89	31.89	31.62	31.83	31.66	0.20%	19,236
Jun 23, 2026	31.40	31.84	31.40	31.77	31.59	1.36%	31,693
Jun 22, 2026	31.07	31.48	31.06	31.34	31.17	1.21%	13,593
Jun 18, 2026	31.18	31.18	30.95	30.97	30.80	0.23%	18,965
Jun 17, 2026	31.58	31.58	30.88	30.90	30.73	-2.39%	12,591
Jun 16, 2026	31.85	31.85	31.59	31.66	31.48	0.11%	20,865
Jun 15, 2026	31.92	31.92	31.60	31.62	31.44	-0.72%	7,459
Jun 12, 2026	31.66	31.89	31.66	31.85	31.67	0.98%	8,726
Jun 11, 2026	31.59	31.72	31.45	31.54	31.36	0.09%	13,030
Jun 10, 2026	31.57	31.76	31.50	31.51	31.34	0.17%	116,786
Jun 9, 2026	30.94	31.55	30.94	31.46	31.28	2.38%	10,530
Jun 8, 2026	31.16	31.27	30.67	30.73	30.56	-1.39%	10,773
Jun 5, 2026	30.79	31.32	30.79	31.16	30.99	1.11%	9,205
Jun 4, 2026	30.80	30.82	30.58	30.82	30.65	1.18%	10,366
Jun 3, 2026	30.38	30.68	30.38	30.46	30.29	0.21%	12,740
Jun 2, 2026	30.31	30.40	30.22	30.40	30.23	0.38%	8,890
Jun 1, 2026	30.80	30.80	30.27	30.28	30.11	-1.97%	15,939
May 29, 2026	31.16	31.16	30.78	30.89	30.72	-1.06%	28,687
May 28, 2026	31.31	31.36	31.20	31.22	31.05	-0.45%	8,069
May 27, 2026	31.43	31.57	31.36	31.36	31.18	-0.38%	12,321
May 26, 2026	31.40	31.49	31.33	31.48	31.30	0.65%	51,974
May 22, 2026	31.31	31.37	31.15	31.28	31.10	0.28%	16,600
May 21, 2026	31.04	31.23	30.87	31.19	31.02	0.10%	34,850
May 20, 2026	30.83	31.16	30.83	31.16	30.99	1.33%	10,065
May 19, 2026	30.72	30.81	30.64	30.75	30.58	0.11%	15,176
May 18, 2026	30.53	30.78	30.53	30.72	30.55	0.99%	11,799
May 15, 2026	30.87	30.87	30.42	30.42	30.25	-1.67%	24,745
May 14, 2026	31.10	31.14	30.93	30.93	30.76	-0.21%	10,456
May 13, 2026	31.00	31.12	30.88	31.00	30.83	-0.48%	26,790
May 12, 2026	31.20	31.23	30.94	31.15	30.98	0.17%	51,148
May 11, 2026	31.20	31.22	31.02	31.10	30.92	0.05%	96,078
May 8, 2026	31.03	31.22	31.03	31.08	30.91	0.49%	5,341
May 7, 2026	31.08	31.16	30.89	30.93	30.76	-0.71%	10,000
May 6, 2026	30.95	31.22	30.95	31.15	30.98	1.33%	25,088
May 5, 2026	30.72	30.80	30.53	30.74	30.57	0.46%	14,761
May 4, 2026	30.74	30.86	30.54	30.60	30.43	-0.74%	22,176
May 1, 2026	30.90	30.92	30.77	30.83	30.65	-0.19%	12,158
Apr 30, 2026	30.41	30.89	30.41	30.89	30.71	1.58%	14,293
Apr 29, 2026	30.57	30.63	30.30	30.41	30.24	-0.63%	12,872
Apr 28, 2026	30.44	30.63	30.26	30.60	30.43	0.82%	42,884
Apr 27, 2026	30.41	30.51	30.31	30.35	30.18	-0.23%	19,969
Apr 24, 2026	30.49	30.68	30.42	30.42	30.25	-0.23%	18,602
Apr 23, 2026	30.22	30.49	30.22	30.49	30.32	1.31%	25,101
Apr 22, 2026	30.57	30.60	30.03	30.10	29.93	-1.37%	21,550
Apr 21, 2026	30.95	30.95	30.44	30.52	30.34	-1.37%	19,652
Apr 20, 2026	30.78	30.97	30.78	30.94	30.77	0.26%	186,902
Apr 17, 2026	30.59	30.89	30.52	30.86	30.69	1.35%	26,509
Apr 16, 2026	30.23	30.45	30.23	30.45	30.28	0.79%	41,230
Apr 15, 2026	30.13	30.21	29.98	30.21	30.04	0.07%	11,221
Apr 14, 2026	29.89	30.19	29.89	30.19	30.02	1.32%	107,129
Apr 13, 2026	29.72	29.80	29.54	29.80	29.63	0.12%	16,775
Apr 10, 2026	29.74	29.86	29.65	29.76	29.59	0.34%	6,272
Apr 9, 2026	29.36	29.90	29.36	29.66	29.49	0.82%	17,123
Apr 8, 2026	29.44	29.47	29.34	29.42	29.26	1.62%	22,662
Apr 7, 2026	28.79	29.00	28.73	28.95	28.79	0.45%	16,313
Apr 6, 2026	28.80	28.93	28.80	28.82	28.66	-0.24%	9,053
Apr 2, 2026	28.48	28.89	28.48	28.89	28.73	0.95%	11,562
Apr 1, 2026	28.50	28.67	28.49	28.62	28.46	0.55%	43,580
Mar 31, 2026	28.32	28.64	28.17	28.46	28.30	1.58%	18,521
Mar 30, 2026	28.22	28.38	27.98	28.02	27.86	0.24%	10,179
Mar 27, 2026	28.16	28.18	27.90	27.95	27.79	-0.71%	33,555
Mar 26, 2026	28.21	28.38	28.15	28.15	27.99	-0.18%	4,944
Mar 25, 2026	28.41	28.42	28.26	28.30	28.05	0.11%	12,323
Mar 24, 2026	28.30	28.49	28.27	28.27	28.01	-0.37%	8,608
Mar 23, 2026	28.60	28.75	28.37	28.37	28.12	0.72%	12,782
Mar 20, 2026	29.03	29.03	28.10	28.17	27.92	-3.03%	44,419
Mar 19, 2026	29.15	29.17	28.93	29.05	28.79	-0.37%	14,218
Mar 18, 2026	29.49	29.53	29.16	29.16	28.90	-1.29%	8,363
Mar 17, 2026	29.65	29.75	29.54	29.54	29.28	0.24%	22,991
Mar 16, 2026	29.44	29.68	29.44	29.47	29.21	0.89%	9,905
Mar 13, 2026	29.52	29.52	29.18	29.21	28.95	-0.24%	18,678
Mar 12, 2026	29.23	29.40	29.20	29.28	29.02	-0.41%	18,979
Mar 11, 2026	29.60	29.60	29.33	29.40	29.14	-0.86%	89,415
Mar 10, 2026	29.54	29.94	29.50	29.66	29.40	0.06%	11,974
Mar 9, 2026	29.35	29.72	29.01	29.64	29.38	0.27%	13,845
Mar 6, 2026	29.72	29.72	29.43	29.56	29.30	-1.14%	13,457
Mar 5, 2026	29.98	29.98	29.71	29.90	29.64	-0.93%	14,854
Mar 4, 2026	30.12	30.19	29.97	30.18	29.91	0.17%	6,224
Mar 3, 2026	29.98	30.24	29.74	30.13	29.86	-0.69%	12,343
Mar 2, 2026	30.07	30.40	30.02	30.34	30.07	0.36%	64,772
Feb 27, 2026	30.17	30.45	30.17	30.23	29.96	-	22,952
Feb 26, 2026	30.16	30.26	30.11	30.23	29.96	0.53%	16,720
Feb 25, 2026	30.00	30.07	29.89	30.07	29.80	0.23%	21,233
Feb 24, 2026	29.98	30.04	29.86	30.00	29.73	-0.07%	9,953
Feb 23, 2026	29.91	30.17	29.86	30.02	29.75	0.39%	20,016
Feb 20, 2026	29.80	29.90	29.67	29.90	29.64	0.69%	12,967
Feb 19, 2026	29.73	29.82	29.59	29.70	29.44	-0.05%	55,899
Feb 18, 2026	30.07	30.07	29.66	29.71	29.45	-1.48%	8,864
Feb 17, 2026	29.94	30.16	29.84	30.16	29.89	1.17%	10,570
Feb 13, 2026	29.54	29.89	29.54	29.81	29.55	1.26%	7,995
Feb 12, 2026	29.76	30.00	29.44	29.44	29.18	-0.08%	12,756
Feb 11, 2026	29.49	29.64	29.42	29.46	29.20	0.29%	13,706
Feb 10, 2026	29.02	29.43	29.02	29.38	29.12	1.19%	17,865
Feb 9, 2026	28.96	29.03	28.83	29.03	28.77	0.21%	14,694
Feb 6, 2026	28.70	28.97	28.68	28.97	28.71	1.58%	6,471
Feb 5, 2026	28.36	28.59	28.26	28.52	28.27	0.46%	28,767
Feb 4, 2026	28.14	28.48	28.10	28.39	28.14	1.46%	21,386
Feb 3, 2026	27.85	27.99	27.74	27.98	27.73	0.39%	13,048