FR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	49.20	49.75	48.46	48.95	48.95	-0.22%	2,856,237
Jun 26, 2025	48.89	49.16	48.52	49.06	49.06	0.88%	1,169,786
Jun 25, 2025	50.22	50.22	48.52	48.63	48.63	-3.72%	1,523,510
Jun 24, 2025	50.12	50.59	50.00	50.51	50.51	0.80%	1,126,068
Jun 23, 2025	49.14	50.21	48.95	50.11	50.11	1.97%	1,065,809
Jun 20, 2025	49.31	49.63	48.87	49.14	49.14	0.02%	1,401,790
Jun 18, 2025	48.54	49.56	48.54	49.13	49.13	0.76%	789,621
Jun 17, 2025	48.60	49.19	48.48	48.76	48.76	-0.55%	832,685
Jun 16, 2025	49.72	49.88	48.92	49.03	49.03	-0.79%	861,122
Jun 13, 2025	49.57	49.67	48.94	49.42	49.42	-0.52%	1,274,126
Jun 12, 2025	49.31	49.86	49.14	49.68	49.68	0.14%	921,867
Jun 11, 2025	50.04	50.56	49.43	49.61	49.61	-0.50%	1,071,816
Jun 10, 2025	49.92	50.47	49.55	49.86	49.86	0.02%	1,426,300
Jun 9, 2025	49.65	50.36	49.45	49.85	49.85	0.61%	1,124,057
Jun 6, 2025	49.50	49.78	49.08	49.55	49.55	1.04%	1,289,805
Jun 5, 2025	48.66	49.06	48.23	49.04	49.04	0.68%	828,684
Jun 4, 2025	49.37	49.37	48.62	48.71	48.71	-1.32%	1,645,399
Jun 3, 2025	49.26	49.54	48.94	49.36	49.36	-0.26%	873,541
Jun 2, 2025	49.14	49.50	48.34	49.49	49.49	0.12%	887,227
May 30, 2025	49.33	49.65	48.92	49.43	49.43	-0.60%	1,455,427
May 29, 2025	49.28	50.19	49.28	49.73	49.73	1.43%	1,132,448
May 28, 2025	49.03	49.11	48.44	49.03	49.03	-	1,543,242
May 27, 2025	49.13	49.13	48.31	49.03	49.03	1.81%	1,262,450
May 23, 2025	48.01	48.30	47.71	48.16	48.16	-0.66%	897,056
May 22, 2025	48.68	48.76	48.09	48.48	48.48	-0.47%	1,005,336
May 21, 2025	50.00	50.00	48.70	48.71	48.71	-3.24%	750,406
May 20, 2025	50.71	50.97	50.26	50.34	50.34	-1.18%	713,655
May 19, 2025	50.38	51.05	50.37	50.94	50.94	-0.35%	871,997
May 16, 2025	50.86	51.20	50.69	51.12	51.12	0.43%	1,212,238
May 15, 2025	50.24	51.00	49.94	50.90	50.90	0.99%	739,397
May 14, 2025	50.58	50.73	50.13	50.40	50.40	-0.96%	1,074,995
May 13, 2025	51.36	51.40	50.50	50.89	50.89	-0.82%	1,137,470
May 12, 2025	51.28	52.26	51.15	51.31	51.31	3.59%	1,686,183
May 9, 2025	49.65	49.82	49.24	49.53	49.53	0.24%	978,399
May 8, 2025	48.90	49.77	48.36	49.41	49.41	1.50%	1,078,169
May 7, 2025	48.70	49.40	48.55	48.68	48.68	0.23%	1,401,989
May 6, 2025	48.25	48.84	47.99	48.57	48.57	-0.59%	1,312,830
May 5, 2025	48.73	49.13	48.53	48.86	48.86	-0.33%	1,279,461
May 2, 2025	48.69	49.29	48.37	49.02	49.02	1.91%	986,465
May 1, 2025	47.85	48.42	47.46	48.10	48.10	1.09%	1,169,248
Apr 30, 2025	47.26	47.73	46.51	47.58	47.58	-	1,176,718
Apr 29, 2025	47.57	47.96	47.14	47.58	47.58	-0.36%	778,202
Apr 28, 2025	47.28	48.13	47.19	47.75	47.75	0.93%	1,045,647
Apr 25, 2025	47.50	47.61	47.07	47.31	47.31	-0.67%	801,446
Apr 24, 2025	47.26	47.92	47.01	47.63	47.63	1.13%	1,440,125
Apr 23, 2025	47.25	48.51	46.76	47.10	47.10	1.62%	1,825,390
Apr 22, 2025	46.27	47.48	45.98	46.35	46.35	1.96%	1,405,159
Apr 21, 2025	46.83	47.04	44.58	45.46	45.46	-4.40%	2,345,920
Apr 17, 2025	44.90	47.94	44.90	47.55	47.55	1.49%	2,872,277
Apr 16, 2025	46.74	47.49	46.27	46.85	46.85	0.54%	2,126,849