FREL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	27.04	27.28	26.96	27.25	27.25	0.89%	107,780
Aug 12, 2025	26.92	27.01	26.73	27.01	27.01	0.63%	141,667
Aug 11, 2025	26.96	27.04	26.84	26.84	26.84	-0.70%	122,932
Aug 8, 2025	27.28	27.29	26.97	27.03	27.03	-0.84%	129,889
Aug 7, 2025	27.34	27.34	27.09	27.26	27.26	0.29%	255,265
Aug 6, 2025	27.40	27.43	27.17	27.18	27.18	-0.73%	159,552
Aug 5, 2025	27.29	27.41	27.19	27.38	27.38	0.44%	117,443
Aug 4, 2025	27.05	27.33	27.05	27.26	27.26	0.96%	244,150
Aug 1, 2025	27.17	27.24	26.81	27.00	27.00	-0.22%	210,882
Jul 31, 2025	27.27	27.42	27.02	27.06	27.06	-1.42%	235,881
Jul 30, 2025	27.83	27.87	27.27	27.45	27.45	-1.44%	198,157
Jul 29, 2025	27.56	27.86	27.43	27.85	27.85	1.61%	116,238
Jul 28, 2025	27.82	27.82	27.39	27.41	27.41	-1.65%	151,982
Jul 25, 2025	27.88	27.88	27.58	27.87	27.87	0.04%	215,887
Jul 24, 2025	27.88	27.98	27.85	27.86	27.86	-0.32%	196,707
Jul 23, 2025	27.96	27.98	27.84	27.95	27.95	0.25%	139,842
Jul 22, 2025	27.52	27.92	27.52	27.88	27.88	1.75%	173,594
Jul 21, 2025	27.44	27.58	27.37	27.40	27.40	0.33%	185,534
Jul 18, 2025	27.28	27.40	27.21	27.31	27.31	0.26%	110,129
Jul 17, 2025	27.32	27.38	27.14	27.24	27.24	-0.18%	180,703
Jul 16, 2025	27.24	27.33	27.03	27.29	27.29	0.96%	332,609
Jul 15, 2025	27.46	27.46	26.99	27.03	27.03	-1.48%	311,001
Jul 14, 2025	27.23	27.44	27.22	27.44	27.44	0.64%	261,574
Jul 11, 2025	27.08	27.32	26.99	27.26	27.26	-	149,535
Jul 10, 2025	27.09	27.44	27.07	27.26	27.26	0.63%	212,665
Jul 9, 2025	27.12	27.16	26.98	27.09	27.09	-	183,874
Jul 8, 2025	27.05	27.22	26.99	27.09	27.09	-	333,458
Jul 7, 2025	27.34	27.46	26.96	27.09	27.09	-0.99%	302,017
Jul 3, 2025	27.35	27.45	27.24	27.36	27.36	0.29%	159,429
Jul 2, 2025	27.18	27.35	27.08	27.28	27.28	0.29%	298,447
Jul 1, 2025	27.00	27.44	26.96	27.20	27.20	0.59%	1,511,884
Jun 30, 2025	26.88	27.05	26.62	27.04	27.04	0.60%	764,946
Jun 27, 2025	26.89	27.15	26.79	26.88	26.88	0.19%	197,593
Jun 26, 2025	26.83	26.84	26.51	26.83	26.83	0.04%	195,575
Jun 25, 2025	27.34	27.34	26.79	26.82	26.82	-2.26%	152,574
Jun 24, 2025	27.46	27.55	27.27	27.44	27.44	0.29%	109,446
Jun 23, 2025	27.02	27.39	26.99	27.36	27.36	1.37%	244,551
Jun 20, 2025	27.08	27.22	26.93	26.99	26.99	-0.99%	150,838
Jun 18, 2025	27.18	27.44	27.11	27.26	26.99	0.29%	165,344
Jun 17, 2025	27.25	27.33	27.07	27.18	26.91	-0.33%	158,613
Jun 16, 2025	27.33	27.58	27.17	27.27	27.00	0.11%	163,318
Jun 13, 2025	27.34	27.45	27.06	27.24	26.97	-0.91%	154,001
Jun 12, 2025	27.34	27.52	27.34	27.49	27.22	0.48%	123,844
Jun 11, 2025	27.55	27.67	27.27	27.36	27.09	-0.62%	181,679
Jun 10, 2025	27.37	27.53	27.35	27.53	27.26	0.92%	102,236
Jun 9, 2025	27.23	27.44	27.09	27.28	27.01	0.18%	164,650
Jun 6, 2025	27.22	27.34	27.08	27.23	26.96	0.44%	124,772
Jun 5, 2025	27.18	27.24	26.97	27.11	26.84	-	141,676
Jun 4, 2025	27.04	27.21	26.91	27.11	26.84	0.26%	208,531
Jun 3, 2025	27.01	27.10	26.83	27.04	26.78	-0.26%	218,210