FR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	60.78	60.78	59.43	59.85	59.85	-2.52%	835,710
Mar 5, 2026	62.50	62.50	60.98	61.40	61.40	-1.68%	925,556
Mar 4, 2026	62.77	62.77	61.65	62.45	62.45	-0.35%	816,297
Mar 3, 2026	62.32	62.78	61.17	62.67	62.67	-1.31%	1,027,522
Mar 2, 2026	62.77	63.75	62.48	63.50	63.50	0.57%	787,731
Feb 27, 2026	63.19	64.01	62.90	63.14	63.14	-0.54%	1,314,082
Feb 26, 2026	62.40	63.75	62.40	63.48	63.48	1.57%	1,238,427
Feb 25, 2026	62.35	62.79	61.96	62.50	62.50	0.47%	1,174,978
Feb 24, 2026	61.92	62.43	61.68	62.21	62.21	0.34%	1,143,272
Feb 23, 2026	61.95	62.41	61.39	62.00	62.00	-0.13%	1,103,426
Feb 20, 2026	60.92	62.12	60.45	62.08	62.08	2.22%	1,322,312
Feb 19, 2026	59.99	60.87	59.99	60.73	60.73	0.55%	1,199,324
Feb 18, 2026	59.69	60.60	59.41	60.40	60.40	0.58%	1,385,984
Feb 17, 2026	59.45	60.12	58.92	60.05	60.05	1.92%	1,247,535
Feb 13, 2026	58.31	59.43	57.97	58.92	58.92	1.55%	1,315,547
Feb 12, 2026	59.74	60.04	57.24	58.02	58.02	-2.29%	1,444,173
Feb 11, 2026	60.01	60.48	59.36	59.38	59.38	-1.26%	639,832
Feb 10, 2026	59.77	60.43	59.23	60.14	60.14	0.87%	1,199,983
Feb 9, 2026	59.61	60.36	58.94	59.62	59.62	-0.28%	1,287,790
Feb 6, 2026	60.46	60.79	59.34	59.79	59.79	0.07%	1,487,199
Feb 5, 2026	58.90	60.12	58.47	59.75	59.75	2.24%	1,960,371
Feb 4, 2026	58.87	59.31	58.32	58.44	58.44	0.26%	1,679,019
Feb 3, 2026	57.70	58.52	57.44	58.29	58.29	1.36%	1,286,377
Feb 2, 2026	58.04	58.43	57.44	57.51	57.51	-0.90%	1,051,776
Jan 30, 2026	57.84	58.05	57.25	58.03	58.03	-0.26%	953,577
Jan 29, 2026	57.27	58.20	56.89	58.18	58.18	2.30%	972,611
Jan 28, 2026	57.45	57.92	56.79	56.87	56.87	-0.98%	1,416,826
Jan 27, 2026	56.93	57.46	56.76	57.43	57.43	0.61%	880,345
Jan 26, 2026	57.62	57.93	56.78	57.08	57.08	-0.59%	774,684
Jan 23, 2026	56.92	57.82	56.71	57.42	57.42	0.38%	905,891
Jan 22, 2026	58.51	58.91	57.09	57.20	57.20	-2.27%	1,451,369
Jan 21, 2026	59.35	59.88	57.88	58.53	58.53	-0.53%	1,525,156
Jan 20, 2026	59.35	59.60	58.66	58.84	58.84	-1.77%	1,093,054
Jan 16, 2026	59.31	60.20	59.27	59.90	59.90	0.99%	864,911
Jan 15, 2026	59.13	60.00	58.93	59.31	59.31	0.27%	791,890
Jan 14, 2026	58.96	59.58	58.75	59.15	59.15	0.07%	756,412
Jan 13, 2026	58.87	59.21	57.97	59.11	59.11	0.41%	1,289,029
Jan 12, 2026	59.07	59.48	58.66	58.87	58.87	-0.57%	821,757
Jan 9, 2026	58.69	59.33	58.69	59.21	59.21	0.54%	677,998
Jan 8, 2026	58.18	59.32	57.78	58.89	58.89	0.96%	660,714
Jan 7, 2026	58.03	58.74	58.02	58.33	58.33	0.97%	1,388,746
Jan 6, 2026	58.25	58.25	57.28	57.77	57.77	-1.01%	810,243
Jan 5, 2026	58.82	59.36	58.32	58.36	58.36	0.79%	975,028
Jan 2, 2026	57.18	58.00	56.86	57.90	57.90	1.10%	776,226
Dec 31, 2025	57.75	57.96	57.12	57.27	57.27	-1.50%	908,464
Dec 30, 2025	58.02	58.27	57.74	58.14	57.70	0.22%	886,176
Dec 29, 2025	58.35	58.52	57.62	58.01	57.57	-0.46%	827,053
Dec 26, 2025	58.43	58.61	57.77	58.28	57.83	-0.24%	606,003
Dec 24, 2025	57.58	58.55	57.35	58.42	57.97	1.94%	480,219
Dec 23, 2025	57.81	57.81	57.19	57.31	56.87	-0.86%	890,060
Dec 22, 2025	57.82	58.17	57.59	57.81	57.37	-0.52%	809,917
Dec 19, 2025	58.32	58.82	57.93	58.11	57.67	-0.48%	1,724,727
Dec 18, 2025	58.86	59.16	58.35	58.39	57.94	-0.36%	517,981
Dec 17, 2025	58.00	58.85	57.86	58.60	58.15	1.00%	887,584
Dec 16, 2025	58.54	58.55	57.58	58.02	57.58	-0.53%	788,555
Dec 15, 2025	58.61	58.61	57.92	58.33	57.88	0.24%	910,005
Dec 12, 2025	59.25	59.43	57.80	58.19	57.74	-1.42%	1,028,787
Dec 11, 2025	58.63	59.18	58.31	59.03	58.58	0.77%	753,885
Dec 10, 2025	57.32	58.79	57.32	58.58	58.13	2.38%	920,345
Dec 9, 2025	57.59	57.87	57.10	57.22	56.78	-0.30%	1,322,709
Dec 8, 2025	57.80	57.95	57.18	57.39	56.95	-0.80%	1,144,784
Dec 5, 2025	56.73	58.42	56.68	57.85	57.41	1.90%	1,710,814
Dec 4, 2025	56.20	57.31	55.63	56.77	56.34	1.50%	1,603,993
Dec 3, 2025	56.37	56.98	55.59	55.93	55.50	-0.85%	808,105
Dec 2, 2025	57.38	57.54	56.38	56.41	55.98	-1.07%	1,192,016
Dec 1, 2025	57.33	57.37	56.82	57.02	56.58	-0.38%	667,224
Nov 28, 2025	57.43	57.64	57.23	57.24	56.80	-0.49%	387,743
Nov 26, 2025	57.03	58.00	57.03	57.52	57.08	0.89%	804,925
Nov 25, 2025	56.64	57.36	56.60	57.01	56.57	0.80%	943,567
Nov 24, 2025	56.17	56.69	55.91	56.56	56.13	0.43%	916,501
Nov 21, 2025	55.65	56.36	55.42	56.32	55.89	1.88%	748,754
Nov 20, 2025	55.47	56.09	55.11	55.28	54.86	0.53%	928,005
Nov 19, 2025	55.71	56.13	54.53	54.99	54.57	-1.52%	1,069,783
Nov 18, 2025	55.50	55.95	55.16	55.84	55.41	0.27%	549,262
Nov 17, 2025	55.93	56.10	55.38	55.69	55.26	-0.07%	773,423
Nov 14, 2025	56.29	56.29	55.51	55.73	55.30	-0.59%	627,759
Nov 13, 2025	55.91	56.46	55.61	56.06	55.63	-0.12%	912,580
Nov 12, 2025	56.29	56.79	56.03	56.13	55.70	-0.90%	575,201
Nov 11, 2025	56.28	56.78	55.31	56.64	56.21	1.09%	514,094
Nov 10, 2025	56.51	56.51	55.76	56.03	55.60	-0.44%	633,458
Nov 7, 2025	54.99	56.32	54.99	56.28	55.85	2.09%	900,091
Nov 6, 2025	55.18	55.61	54.40	55.13	54.71	-0.34%	832,770
Nov 5, 2025	55.38	55.58	54.86	55.32	54.90	0.51%	934,907
Nov 4, 2025	55.08	55.41	54.72	55.04	54.62	-0.40%	725,902
Nov 3, 2025	54.67	55.28	54.23	55.26	54.84	-0.04%	1,013,904
Oct 31, 2025	55.59	55.76	54.92	55.28	54.86	-0.99%	1,006,763
Oct 30, 2025	55.32	56.20	55.12	55.83	55.40	0.29%	953,045
Oct 29, 2025	55.88	56.15	55.29	55.67	55.24	-0.85%	1,385,194
Oct 28, 2025	56.46	56.75	55.67	56.15	55.72	-0.74%	1,077,266
Oct 27, 2025	56.19	56.72	55.90	56.57	56.14	0.84%	1,088,621
Oct 24, 2025	56.08	56.27	55.67	56.10	55.67	0.68%	1,014,929
Oct 23, 2025	55.75	55.94	55.30	55.72	55.29	0.13%	1,087,282
Oct 22, 2025	55.50	55.85	55.01	55.65	55.22	0.25%	1,097,707
Oct 21, 2025	56.04	56.04	55.48	55.51	55.09	-0.96%	990,129
Oct 20, 2025	55.49	56.15	55.25	56.05	55.62	1.71%	1,409,891
Oct 17, 2025	54.35	55.22	54.21	55.11	54.69	1.27%	1,749,725
Oct 16, 2025	53.99	56.34	53.83	54.42	54.00	1.40%	1,951,486
Oct 15, 2025	52.28	53.72	52.28	53.67	53.26	3.35%	2,045,232
Oct 14, 2025	51.05	52.21	51.02	51.93	51.53	0.87%	1,518,453
Oct 13, 2025	50.71	51.52	50.29	51.48	51.09	2.43%	1,220,532