FR(FR)
FR
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/12/2026 | $62.69 | $63.47 | $62.69 | $63.28 | 218,615 |
| 8/11/2026 | $62.82 | $63.39 | $62.64 | $62.98 | 689,700 |
| 8/10/2026 | $63.30 | $63.37 | $62.44 | $63.03 | 628,048 |
| 8/7/2026 | $63.09 | $63.84 | $63.05 | $63.63 | 580,900 |
| 8/6/2026 | $64.68 | $64.86 | $63.09 | $63.39 | 764,046 |
| 8/5/2026 | $64.45 | $64.45 | $63.78 | $64.17 | 1.05M |
| 8/4/2026 | $65.29 | $65.85 | $64.13 | $64.15 | 1.61M |
| 8/3/2026 | $66.81 | $67.96 | $65.29 | $65.52 | 834,800 |
| 7/31/2026 | $67.26 | $67.26 | $65.14 | $65.84 | 1.23M |
| 7/30/2026 | $65.96 | $66.24 | $64.73 | $65.98 | 961,600 |
| 7/29/2026 | $66.10 | $66.19 | $64.56 | $65.33 | 1.32M |
| 7/28/2026 | $66.95 | $67.14 | $66.17 | $66.18 | 1.14M |
| 7/27/2026 | $67.10 | $67.10 | $66.37 | $66.46 | 1.48M |
| 7/24/2026 | $66.54 | $67.27 | $66.48 | $66.99 | 1.31M |
| 7/23/2026 | $66.57 | $67.45 | $66.05 | $66.33 | 1.53M |
| 7/22/2026 | $69.05 | $69.25 | $67.61 | $67.71 | 1.16M |
| 7/21/2026 | $68.38 | $68.99 | $67.04 | $68.46 | 929,629 |
| 7/20/2026 | $68.97 | $69.29 | $67.95 | $68.20 | 977,214 |
| 7/17/2026 | $68.89 | $69.88 | $68.57 | $68.86 | 1.39M |
| 7/16/2026 | $66.17 | $68.97 | $65.68 | $68.68 | 1.23M |
| 7/15/2026 | $64.93 | $66.17 | $64.76 | $65.89 | 1.92M |
| 7/14/2026 | $64.86 | $65.36 | $64.47 | $64.75 | 1.34M |
| 7/13/2026 | $65.08 | $65.74 | $64.39 | $65.10 | 1.14M |
| 7/10/2026 | $64.36 | $65.28 | $64.19 | $65.01 | 1.18M |
| 7/9/2026 | $64.80 | $65.53 | $64.52 | $64.89 | 1.03M |
| 7/8/2026 | $64.39 | $65.42 | $63.91 | $64.64 | 2.55M |
| 7/7/2026 | $63.29 | $64.50 | $62.85 | $64.43 | 1.25M |
| 7/6/2026 | $62.47 | $63.10 | $62.08 | $63.04 | 1.30M |
| 7/2/2026 | $62.11 | $62.57 | $61.91 | $62.40 | 2.58M |
| 7/1/2026 | $61.22 | $61.98 | $60.96 | $61.61 | 1.24M |
| 6/30/2026 | $62.32 | $62.53 | $61.25 | $61.31 | 1.34M |
| 6/29/2026 | $63.18 | $63.52 | $62.52 | $63.37 | 925,607 |
| 6/26/2026 | $63.49 | $63.83 | $63.17 | $63.58 | 1.33M |
| 6/25/2026 | $63.69 | $64.16 | $62.31 | $63.14 | 1.65M |
| 6/24/2026 | $63.13 | $64.06 | $62.40 | $63.41 | 1.16M |
| 6/23/2026 | $62.68 | $63.84 | $62.68 | $63.63 | 819,315 |
| 6/22/2026 | $61.73 | $63.56 | $61.64 | $63.12 | 945,900 |
| 6/18/2026 | $61.75 | $61.95 | $61.00 | $61.80 | 1.63M |
| 6/17/2026 | $62.08 | $62.89 | $60.41 | $60.70 | 953,100 |
| 6/16/2026 | $63.82 | $64.16 | $62.52 | $62.81 | 1.07M |
| 6/15/2026 | $63.63 | $63.95 | $63.23 | $63.37 | 2.13M |
| 6/12/2026 | $62.96 | $63.98 | $62.90 | $63.57 | 1.01M |
| 6/11/2026 | $62.66 | $63.19 | $62.30 | $62.79 | 688,221 |
| 6/10/2026 | $63.20 | $63.54 | $62.37 | $62.41 | 730,341 |
| 6/9/2026 | $61.48 | $63.35 | $61.48 | $62.92 | 934,101 |
| 6/8/2026 | $61.53 | $61.81 | $60.50 | $60.89 | 692,843 |
| 6/5/2026 | $61.24 | $62.33 | $61.24 | $61.58 | 986,024 |
| 6/4/2026 | $61.04 | $61.70 | $60.74 | $61.68 | 1.74M |
| 6/3/2026 | $59.88 | $60.69 | $59.88 | $60.40 | 903,400 |
| 6/2/2026 | $59.79 | $60.15 | $59.11 | $60.05 | 730,300 |
| 6/1/2026 | $61.41 | $61.41 | $59.65 | $59.69 | 898,600 |
| 5/29/2026 | $62.77 | $62.77 | $61.49 | $61.87 | 1.49M |
| 5/28/2026 | $62.77 | $63.20 | $62.43 | $62.56 | 999,634 |
| 5/27/2026 | $64.32 | $64.63 | $63.05 | $63.06 | 1.20M |
| 5/26/2026 | $63.62 | $64.06 | $63.37 | $64.04 | 1.08M |
| 5/22/2026 | $62.92 | $63.38 | $62.34 | $63.28 | 970,038 |
| 5/21/2026 | $62.60 | $63.12 | $61.49 | $62.44 | 682,300 |
| 5/20/2026 | $61.86 | $62.36 | $61.36 | $62.27 | 749,400 |
| 5/19/2026 | $61.52 | $61.81 | $61.03 | $61.64 | 919,744 |
| 5/18/2026 | $61.17 | $61.92 | $61.16 | $61.52 | 581,122 |
| 5/15/2026 | $61.05 | $61.05 | $60.25 | $60.83 | 804,046 |
| 5/14/2026 | $62.07 | $62.40 | $61.33 | $61.33 | 657,549 |