FREL(FREL)
FREL
$29.14—Stale · unknown old
NYSE • Last print unknown ago
$29.14—Stale · unknown old
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 9/4/2026 | $29.19 | $29.37 | $29.13 | $29.14 | 206,438 |
| 9/3/2026 | $29.26 | $29.35 | $29.13 | $29.32 | 191,822 |
| 9/2/2026 | $29.21 | $29.21 | $28.96 | $29.06 | 193,334 |
| 9/1/2026 | $29.24 | $29.42 | $29.13 | $29.23 | 282,391 |
| 8/31/2026 | $29.45 | $29.45 | $29.13 | $29.26 | 196,000 |
| 8/28/2026 | $29.77 | $29.77 | $29.49 | $29.53 | 257,700 |
| 8/27/2026 | $29.77 | $29.87 | $29.64 | $29.64 | 321,700 |
| 8/26/2026 | $30.13 | $30.18 | $29.92 | $29.94 | 192,105 |
| 8/25/2026 | $30.09 | $30.18 | $29.98 | $30.13 | 264,222 |
| 8/24/2026 | $29.97 | $30.16 | $29.88 | $30.08 | 266,425 |
| 8/21/2026 | $30.03 | $30.03 | $29.81 | $29.90 | 1.78M |
| 8/20/2026 | $29.89 | $30.09 | $29.84 | $29.94 | 209,108 |
| 8/19/2026 | $29.81 | $29.97 | $29.72 | $29.95 | 190,701 |
| 8/18/2026 | $29.90 | $29.94 | $29.63 | $29.64 | 353,200 |
| 8/17/2026 | $29.91 | $29.91 | $29.67 | $29.75 | 249,200 |
| 8/14/2026 | $29.97 | $30.06 | $29.90 | $30.01 | 668,315 |
| 8/13/2026 | $29.66 | $29.99 | $29.66 | $29.93 | 210,105 |
| 8/12/2026 | $29.40 | $29.58 | $29.32 | $29.54 | 300,000 |
| 8/11/2026 | $29.42 | $29.47 | $29.26 | $29.29 | 369,001 |
| 8/10/2026 | $29.76 | $29.76 | $29.38 | $29.48 | 232,011 |
| 8/7/2026 | $29.82 | $30.06 | $29.75 | $29.91 | 236,621 |
| 8/6/2026 | $30.20 | $30.20 | $29.71 | $29.80 | 298,048 |
| 8/5/2026 | $30.12 | $30.12 | $29.81 | $30.06 | 281,902 |
| 8/4/2026 | $29.90 | $30.12 | $29.62 | $30.07 | 236,616 |
| 8/3/2026 | $30.09 | $30.28 | $29.99 | $30.09 | 253,058 |
| 7/31/2026 | $30.24 | $30.24 | $29.92 | $30.05 | 144,542 |
| 7/30/2026 | $30.61 | $30.61 | $29.95 | $30.24 | 224,047 |
| 7/29/2026 | $30.70 | $30.79 | $30.48 | $30.61 | 182,100 |
| 7/28/2026 | $30.79 | $30.92 | $30.67 | $30.67 | 267,600 |
| 7/27/2026 | $30.56 | $30.72 | $30.47 | $30.53 | 163,200 |
| 7/24/2026 | $30.21 | $30.71 | $30.21 | $30.59 | 300,740 |
| 7/23/2026 | $29.96 | $30.19 | $29.89 | $29.97 | 150,400 |
| 7/22/2026 | $30.30 | $30.30 | $30.03 | $30.09 | 118,324 |
| 7/21/2026 | $30.23 | $30.32 | $30.13 | $30.24 | 148,800 |
| 7/20/2026 | $30.31 | $30.44 | $30.11 | $30.22 | 556,300 |
| 7/17/2026 | $30.46 | $30.72 | $30.25 | $30.41 | 163,200 |
| 7/16/2026 | $29.84 | $30.42 | $29.84 | $30.41 | 150,000 |
| 7/15/2026 | $29.74 | $30.06 | $29.63 | $29.73 | 271,200 |
| 7/14/2026 | $29.75 | $29.82 | $29.59 | $29.64 | 214,905 |
| 7/13/2026 | $29.62 | $29.88 | $29.61 | $29.71 | 315,564 |
| 7/10/2026 | $29.67 | $29.67 | $29.34 | $29.55 | 193,627 |
| 7/9/2026 | $29.48 | $29.65 | $29.41 | $29.49 | 166,348 |
| 7/8/2026 | $29.83 | $29.83 | $29.40 | $29.41 | 265,218 |
| 7/7/2026 | $29.74 | $30.11 | $29.74 | $29.93 | 526,720 |
| 7/6/2026 | $29.84 | $29.84 | $29.50 | $29.59 | 304,600 |
| 7/2/2026 | $29.57 | $29.81 | $29.55 | $29.79 | 215,400 |
| 7/1/2026 | $29.31 | $29.64 | $29.31 | $29.44 | 214,900 |
| 6/30/2026 | $29.50 | $29.56 | $29.29 | $29.30 | 215,100 |
| 6/29/2026 | $29.89 | $29.92 | $29.56 | $29.83 | 351,171 |
| 6/26/2026 | $29.70 | $30.00 | $29.66 | $29.97 | 238,700 |
| 6/25/2026 | $29.57 | $29.62 | $29.23 | $29.53 | 283,900 |
| 6/24/2026 | $29.55 | $29.62 | $29.31 | $29.47 | 228,900 |
| 6/23/2026 | $29.11 | $29.50 | $29.11 | $29.44 | 193,700 |
| 6/22/2026 | $28.89 | $29.19 | $28.76 | $29.04 | 355,734 |
| 6/18/2026 | $29.02 | $29.02 | $28.73 | $28.77 | 194,800 |
| 6/17/2026 | $29.69 | $29.77 | $28.97 | $29.05 | 400,432 |
| 6/16/2026 | $29.88 | $30.00 | $29.71 | $29.77 | 168,366 |
| 6/15/2026 | $29.97 | $30.13 | $29.65 | $29.73 | 366,606 |
| 6/12/2026 | $29.73 | $30.04 | $29.73 | $29.95 | 209,349 |
| 6/11/2026 | $29.75 | $29.87 | $29.55 | $29.65 | 255,631 |
| 6/10/2026 | $29.79 | $29.91 | $29.68 | $29.70 | 245,300 |
| 6/9/2026 | $29.19 | $29.81 | $29.19 | $29.70 | 246,845 |
| 6/8/2026 | $29.42 | $29.51 | $28.98 | $29.03 | 211,643 |