FRI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 13, 2025	26.88	27.09	26.81	27.06	27.06	0.86%	12,793
Aug 12, 2025	26.69	26.83	26.51	26.83	26.83	0.90%	27,749
Aug 11, 2025	26.71	26.77	26.59	26.59	26.59	-0.56%	14,281
Aug 8, 2025	27.00	27.02	26.73	26.74	26.74	-0.82%	41,457
Aug 7, 2025	27.10	27.10	26.81	26.96	26.96	0.29%	17,133
Aug 6, 2025	27.18	27.18	26.88	26.88	26.88	-0.96%	43,515
Aug 5, 2025	26.97	27.18	26.95	27.14	27.14	0.78%	16,614
Aug 4, 2025	26.77	27.03	26.77	26.93	26.93	0.87%	11,048
Aug 1, 2025	26.89	26.89	26.50	26.70	26.70	-0.45%	22,922
Jul 31, 2025	27.11	27.20	26.80	26.82	26.82	-1.53%	27,548
Jul 30, 2025	27.70	27.70	27.08	27.24	27.24	-1.53%	34,278
Jul 29, 2025	27.32	27.68	27.32	27.66	27.66	2.04%	20,698
Jul 28, 2025	27.53	27.53	27.11	27.11	27.11	-1.64%	11,993
Jul 25, 2025	27.62	27.62	27.33	27.56	27.56	-0.06%	5,645
Jul 24, 2025	27.69	27.69	27.58	27.58	27.58	-0.56%	11,103
Jul 23, 2025	27.74	27.75	27.63	27.73	27.73	0.08%	15,407
Jul 22, 2025	27.48	27.71	27.46	27.71	27.71	1.64%	11,924
Jul 21, 2025	27.34	27.40	27.24	27.26	27.26	0.19%	105,687
Jul 18, 2025	27.24	27.26	27.13	27.21	27.21	0.18%	15,740
Jul 17, 2025	27.23	27.27	27.08	27.16	27.16	-0.22%	21,648
Jul 16, 2025	27.21	27.29	27.03	27.22	27.22	0.76%	31,731
Jul 15, 2025	27.37	27.37	26.97	27.02	27.02	-1.30%	34,309
Jul 14, 2025	27.29	27.37	27.16	27.37	27.37	0.69%	23,389
Jul 11, 2025	26.98	27.25	26.94	27.18	27.18	0.15%	11,425
Jul 10, 2025	27.01	27.29	27.01	27.14	27.14	0.53%	184,183
Jul 9, 2025	27.10	27.10	26.95	27.00	27.00	-0.11%	47,732
Jul 8, 2025	27.06	27.13	26.99	27.03	27.03	-0.19%	11,038
Jul 7, 2025	27.29	27.39	26.96	27.08	27.08	-0.91%	74,961
Jul 3, 2025	27.23	27.39	27.23	27.33	27.33	0.29%	7,101
Jul 2, 2025	27.12	27.26	27.03	27.25	27.25	0.29%	22,229
Jul 1, 2025	27.02	27.37	26.97	27.17	27.17	0.44%	56,784
Jun 30, 2025	26.94	27.05	26.66	27.05	27.05	0.57%	112,915
Jun 27, 2025	26.87	27.12	26.80	26.90	26.90	0.34%	9,868
Jun 26, 2025	26.82	26.82	26.51	26.81	26.81	-0.81%	16,047
Jun 25, 2025	27.64	27.64	27.03	27.03	26.83	-2.63%	18,779
Jun 24, 2025	27.77	27.85	27.66	27.75	27.56	0.15%	17,705
Jun 23, 2025	27.39	27.71	27.39	27.71	27.52	1.13%	20,222
Jun 20, 2025	27.52	27.62	27.34	27.40	27.21	-0.11%	8,393
Jun 18, 2025	27.37	27.63	27.37	27.43	27.24	0.29%	75,864
Jun 17, 2025	27.37	27.49	27.26	27.35	27.16	-0.04%	21,827
Jun 16, 2025	27.56	27.70	27.29	27.36	27.17	-0.03%	17,232
Jun 13, 2025	27.49	27.49	27.22	27.37	27.18	-0.91%	17,304
Jun 12, 2025	27.48	27.62	27.48	27.62	27.42	0.29%	13,262
Jun 11, 2025	27.78	27.87	27.50	27.54	27.34	-0.67%	20,226
Jun 10, 2025	27.60	27.73	27.60	27.72	27.53	0.67%	38,239
Jun 9, 2025	27.53	27.69	27.41	27.54	27.34	0.07%	9,751
Jun 6, 2025	27.44	27.52	27.37	27.52	27.32	0.88%	13,318
Jun 5, 2025	27.23	27.40	27.23	27.28	27.09	-0.29%	12,441
Jun 4, 2025	27.32	27.42	27.16	27.36	27.17	0.13%	3,700
Jun 3, 2025	27.37	27.41	27.12	27.32	27.13	-0.39%	16,767