FREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	27.30	27.42	27.25	27.37	-	0.22%	391,702
Dec 4, 2025	27.31	27.49	27.29	27.31	27.31	-0.26%	508,326
Dec 3, 2025	27.31	27.45	27.26	27.38	27.38	0.22%	396,111
Dec 2, 2025	27.50	27.52	27.23	27.32	27.32	-0.33%	525,054
Dec 1, 2025	27.48	27.57	27.39	27.41	27.41	-1.15%	305,108
Nov 28, 2025	27.62	27.81	27.61	27.73	27.73	0.36%	151,110
Nov 26, 2025	27.48	27.79	27.48	27.63	27.63	0.40%	344,341
Nov 25, 2025	27.32	27.64	27.32	27.52	27.52	0.92%	188,946
Nov 24, 2025	27.25	27.30	27.05	27.27	27.27	0.26%	123,054
Nov 21, 2025	26.88	27.29	26.87	27.20	27.20	1.61%	380,124
Nov 20, 2025	27.07	27.17	26.75	26.77	26.77	-0.34%	212,895
Nov 19, 2025	27.08	27.11	26.79	26.86	26.86	-0.78%	222,074
Nov 18, 2025	26.96	27.16	26.89	27.07	27.07	0.33%	202,428
Nov 17, 2025	27.29	27.29	26.90	26.98	26.98	-0.88%	317,821
Nov 14, 2025	27.24	27.25	27.07	27.22	27.22	0.26%	248,276
Nov 13, 2025	27.32	27.45	27.11	27.15	27.15	-1.20%	248,979
Nov 12, 2025	27.59	27.66	27.48	27.48	27.48	-0.76%	124,798
Nov 11, 2025	27.49	27.70	27.49	27.69	27.69	1.10%	142,097
Nov 10, 2025	27.43	27.50	27.22	27.39	27.39	-0.04%	165,792
Nov 7, 2025	26.99	27.40	26.99	27.40	27.40	1.67%	149,896
Nov 6, 2025	27.05	27.18	26.95	26.95	26.95	-0.55%	252,012
Nov 5, 2025	27.16	27.18	26.95	27.10	27.10	0.11%	346,996
Nov 4, 2025	27.03	27.11	26.95	27.07	27.07	0.11%	451,448
Nov 3, 2025	26.86	27.05	26.67	27.04	27.04	-0.15%	247,390
Oct 31, 2025	26.86	27.17	26.78	27.08	27.08	0.30%	302,596
Oct 30, 2025	26.87	27.19	26.87	27.00	27.00	0.45%	282,692
Oct 29, 2025	27.45	27.45	26.81	26.88	26.88	-2.57%	255,735
Oct 28, 2025	28.07	28.07	27.58	27.59	27.59	-1.99%	315,124
Oct 27, 2025	28.16	28.16	27.99	28.15	28.15	0.18%	172,247
Oct 24, 2025	28.19	28.23	28.09	28.10	28.10	0.38%	144,044
Oct 23, 2025	28.05	28.12	27.78	28.00	28.00	-0.05%	171,035
Oct 22, 2025	28.00	28.07	27.88	28.01	28.01	0.39%	164,783
Oct 21, 2025	27.96	28.09	27.87	27.90	27.90	-0.29%	170,522
Oct 20, 2025	27.84	27.99	27.78	27.98	27.98	0.97%	176,203
Oct 17, 2025	27.50	27.74	27.44	27.71	27.71	0.65%	96,729
Oct 16, 2025	27.69	27.78	27.48	27.53	27.53	-0.40%	94,692
Oct 15, 2025	27.34	27.71	27.34	27.64	27.64	1.54%	142,238
Oct 14, 2025	26.88	27.27	26.88	27.22	27.22	1.00%	219,444
Oct 13, 2025	26.83	26.99	26.78	26.95	26.95	0.48%	180,604
Oct 10, 2025	27.16	27.24	26.79	26.82	26.82	-1.07%	226,299
Oct 9, 2025	27.31	27.32	27.06	27.11	27.11	-0.62%	153,062
Oct 8, 2025	27.37	27.38	27.22	27.28	27.28	-0.47%	137,285
Oct 7, 2025	27.55	27.55	27.32	27.41	27.41	-0.40%	208,521
Oct 6, 2025	27.81	27.85	27.52	27.52	27.52	-1.01%	165,919
Oct 3, 2025	27.74	28.02	27.74	27.80	27.80	0.43%	122,353
Oct 2, 2025	27.77	27.77	27.53	27.68	27.68	-0.54%	233,329
Oct 1, 2025	27.74	27.93	27.74	27.83	27.83	0.07%	258,107
Sep 30, 2025	27.69	27.81	27.60	27.81	27.81	0.43%	258,426
Sep 29, 2025	27.69	27.72	27.56	27.69	27.69	0.04%	356,283
Sep 26, 2025	27.51	27.71	27.49	27.68	27.68	0.95%	168,003