FRD(FRD)
FRD
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/20/2026 | $20.60 | $20.85 | $20.20 | $20.80 | 15,694 |
| 5/19/2026 | $20.45 | $20.97 | $20.45 | $20.73 | 15,100 |
| 5/18/2026 | $20.67 | $20.88 | $20.13 | $20.43 | 25,933 |
| 5/15/2026 | $20.70 | $20.76 | $20.17 | $20.60 | 30,000 |
| 5/14/2026 | $21.64 | $21.97 | $20.84 | $20.90 | 13,000 |
| 5/13/2026 | $21.52 | $22.52 | $20.49 | $21.79 | 57,800 |
| 5/12/2026 | $21.43 | $21.89 | $20.12 | $21.51 | 106,800 |
| 5/11/2026 | $21.62 | $21.78 | $21.32 | $21.43 | 15,000 |
| 5/8/2026 | $20.92 | $21.75 | $20.90 | $21.65 | 16,836 |
| 5/7/2026 | $20.91 | $21.47 | $19.70 | $21.03 | 29,200 |
| 5/6/2026 | $20.89 | $21.32 | $20.10 | $21.04 | 18,200 |
| 5/5/2026 | $20.72 | $21.42 | $20.33 | $20.89 | 22,300 |
| 5/4/2026 | $20.30 | $20.99 | $19.91 | $20.46 | 29,100 |
| 5/1/2026 | $20.38 | $20.63 | $20.13 | $20.57 | 8,900 |
| 4/30/2026 | $19.87 | $20.59 | $19.58 | $20.59 | 15,400 |
| 4/29/2026 | $20.17 | $20.22 | $19.39 | $19.90 | 26,900 |
| 4/28/2026 | $19.90 | $20.50 | $19.81 | $20.35 | 24,800 |
| 4/27/2026 | $20.45 | $20.45 | $19.72 | $19.72 | 20,500 |
| 4/24/2026 | $19.70 | $20.56 | $19.35 | $20.52 | 40,600 |
| 4/23/2026 | $19.35 | $20.15 | $19.35 | $19.71 | 18,400 |
| 4/22/2026 | $18.75 | $19.63 | $18.75 | $19.32 | 64,200 |
| 4/21/2026 | $19.50 | $19.50 | $18.77 | $18.86 | 15,500 |
| 4/20/2026 | $19.38 | $19.80 | $19.23 | $19.55 | 12,800 |
| 4/17/2026 | $19.10 | $19.77 | $18.85 | $19.38 | 28,400 |
| 4/16/2026 | $18.95 | $19.07 | $18.78 | $18.93 | 34,000 |
| 4/15/2026 | $18.69 | $19.25 | $18.50 | $19.11 | 41,500 |
| 4/14/2026 | $18.88 | $19.13 | $18.45 | $18.66 | 19,500 |
| 4/13/2026 | $18.02 | $18.87 | $18.01 | $18.84 | 33,200 |
| 4/10/2026 | $17.94 | $18.53 | $17.75 | $18.30 | 11,500 |
| 4/9/2026 | $18.00 | $18.23 | $17.49 | $18.10 | 40,800 |
| 4/8/2026 | $17.75 | $18.17 | $17.70 | $18.02 | 17,800 |
| 4/7/2026 | $17.21 | $17.51 | $17.21 | $17.30 | 21,600 |
| 4/6/2026 | $17.16 | $17.99 | $17.16 | $17.40 | 19,700 |
| 4/2/2026 | $17.01 | $17.78 | $17.01 | $17.25 | 34,700 |
| 4/1/2026 | $17.98 | $17.98 | $16.92 | $17.31 | 25,100 |
| 3/31/2026 | $18.02 | $18.12 | $17.31 | $17.72 | 27,000 |
| 3/30/2026 | $18.01 | $18.17 | $17.54 | $17.79 | 20,600 |
| 3/27/2026 | $17.88 | $18.01 | $17.27 | $17.83 | 22,400 |
| 3/26/2026 | $18.04 | $18.20 | $17.65 | $18.01 | 18,500 |
| 3/25/2026 | $18.35 | $18.35 | $17.81 | $17.99 | 25,800 |
| 3/24/2026 | $18.00 | $18.60 | $18.00 | $18.35 | 18,800 |
| 3/23/2026 | $17.81 | $18.73 | $17.60 | $18.00 | 43,500 |
| 3/20/2026 | $17.08 | $17.92 | $16.84 | $17.40 | 44,900 |
| 3/19/2026 | $16.85 | $17.36 | $16.85 | $17.08 | 26,100 |
| 3/18/2026 | $17.46 | $18.02 | $16.59 | $17.06 | 91,500 |
| 3/17/2026 | $17.54 | $17.86 | $17.32 | $17.64 | 20,200 |
| 3/16/2026 | $17.27 | $18.67 | $17.17 | $17.24 | 17,100 |
| 3/13/2026 | $17.05 | $17.84 | $16.55 | $17.01 | 35,200 |
| 3/12/2026 | $17.15 | $17.92 | $16.70 | $17.02 | 35,600 |
| 3/11/2026 | $17.67 | $17.91 | $17.25 | $17.44 | 31,800 |
| 3/10/2026 | $18.00 | $18.51 | $17.68 | $17.68 | 35,000 |
| 3/9/2026 | $18.20 | $18.20 | $17.50 | $18.06 | 35,900 |
| 3/6/2026 | $18.27 | $18.63 | $18.11 | $18.38 | 27,700 |
| 3/5/2026 | $19.23 | $19.23 | $18.15 | $18.66 | 16,500 |
| 3/4/2026 | $18.81 | $19.52 | $18.51 | $19.31 | 19,400 |
| 3/3/2026 | $18.57 | $18.61 | $17.90 | $18.52 | 24,800 |
| 3/2/2026 | $18.52 | $19.21 | $18.42 | $18.70 | 26,400 |
| 2/27/2026 | $18.60 | $18.94 | $18.43 | $18.61 | 32,200 |
| 2/26/2026 | $18.59 | $18.93 | $18.49 | $18.67 | 14,500 |
| 2/25/2026 | $18.34 | $18.64 | $18.05 | $18.61 | 21,300 |
| 2/24/2026 | $18.57 | $18.57 | $18.27 | $18.33 | 12,800 |
| 2/23/2026 | $17.96 | $18.57 | $17.86 | $18.43 | 29,900 |
| 2/20/2026 | $18.12 | $18.40 | $17.83 | $18.05 | 45,000 |