FRES.LFRES.L
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/15/2026 | $3700.00 | $3700.00 | $3580.00 | $3634.00 | 331,576 |
| 1/14/2026 | $3890.00 | $3928.00 | $3738.00 | $3766.00 | 2.39M |
| 1/13/2026 | $3738.00 | $3782.00 | $3686.00 | $3782.00 | 1.67M |
| 1/12/2026 | $3654.00 | $3784.00 | $3654.00 | $3734.00 | 1.16M |
| 1/9/2026 | $3484.00 | $3588.00 | $3414.00 | $3506.00 | 949,964 |
| 1/8/2026 | $3468.00 | $3522.00 | $3382.00 | $3440.00 | 2.46M |
| 1/7/2026 | $3666.00 | $3670.00 | $3336.00 | $3500.00 | 1.21M |
| 1/6/2026 | $3538.00 | $3678.00 | $3432.00 | $3678.00 | 1.74M |
| 1/5/2026 | $3452.00 | $3568.00 | $3438.00 | $3496.00 | 1.61M |
| 1/2/2026 | $3374.00 | $3514.00 | $3352.00 | $3352.00 | 900,074 |
| 12/31/2025 | $3360.00 | $3360.00 | $3282.00 | $3334.00 | 352,263 |
| 12/30/2025 | $3274.00 | $3412.00 | $3272.80 | $3412.00 | 675,197 |
| 12/29/2025 | $3264.00 | $3376.00 | $3092.00 | $3194.00 | 1.01M |
| 12/24/2025 | $3266.00 | $3276.00 | $3200.00 | $3200.00 | 256,322 |
| 12/23/2025 | $3232.00 | $3288.00 | $3207.43 | $3246.00 | 687,149 |
| 12/22/2025 | $3214.00 | $3284.90 | $3200.00 | $3260.00 | 945,215 |
| 12/19/2025 | $3056.00 | $3170.00 | $3032.00 | $3170.00 | 3.26M |
| 12/18/2025 | $2970.00 | $3082.00 | $2914.00 | $3082.00 | 1.00M |
| 12/17/2025 | $3000.00 | $3044.00 | $2952.00 | $2952.00 | 804,598 |
| 12/16/2025 | $2832.00 | $2954.00 | $2783.57 | $2924.00 | 875,011 |
| 12/15/2025 | $2952.00 | $3026.00 | $2822.00 | $2856.00 | 1.28M |
| 12/12/2025 | $2922.00 | $3034.00 | $2862.00 | $2904.00 | 727,127 |
| 12/11/2025 | $2768.00 | $2910.00 | $2718.00 | $2858.00 | 3.77M |
| 12/10/2025 | $2792.00 | $2842.63 | $2748.00 | $2774.00 | 1.05M |
| 12/9/2025 | $2656.00 | $2778.00 | $2624.00 | $2762.00 | 844,300 |
| 12/8/2025 | $2736.00 | $2776.00 | $2678.00 | $2692.00 | 828,656 |
| 12/5/2025 | $2770.00 | $2770.00 | $2690.00 | $2714.00 | 510,951 |
| 12/4/2025 | $2688.00 | $2736.00 | $2562.00 | $2724.00 | 1.32M |
| 12/3/2025 | $2804.00 | $2830.00 | $2700.00 | $2720.00 | 775,788 |
| 12/2/2025 | $2792.00 | $2818.00 | $2694.00 | $2728.00 | 939,560 |
| 12/1/2025 | $2642.00 | $2850.00 | $2612.00 | $2820.00 | 1.41M |
| 11/28/2025 | $2592.00 | $2668.00 | $2578.00 | $2634.00 | 687,279 |
| 11/27/2025 | $2590.00 | $2615.43 | $2542.00 | $2584.00 | 393,890 |
| 11/26/2025 | $2536.00 | $2604.00 | $2516.00 | $2604.00 | 872,736 |
| 11/25/2025 | $2500.00 | $2508.04 | $2418.00 | $2476.00 | 2.47M |
| 11/24/2025 | $2314.00 | $2498.00 | $2306.00 | $2498.00 | 3.21M |
| 11/21/2025 | $2262.00 | $2302.00 | $2214.00 | $2290.00 | 1.43M |
| 11/20/2025 | $2428.00 | $2430.00 | $2338.00 | $2338.00 | 661,034 |
| 11/19/2025 | $2326.00 | $2464.00 | $2315.64 | $2410.00 | 1.23M |
| 11/18/2025 | $2240.00 | $2307.47 | $2178.00 | $2278.00 | 636,216 |
| 11/17/2025 | $2370.00 | $2400.00 | $2338.00 | $2338.00 | 396,704 |
| 11/14/2025 | $2352.00 | $2395.44 | $2264.00 | $2374.00 | 853,754 |
| 11/13/2025 | $2384.00 | $2490.00 | $2376.00 | $2410.00 | 885,137 |
| 11/12/2025 | $2324.00 | $2388.00 | $2312.00 | $2344.00 | 1.10M |
| 11/11/2025 | $2322.00 | $2368.00 | $2278.00 | $2302.00 | 904,961 |
| 11/10/2025 | $2310.00 | $2368.00 | $2274.00 | $2310.00 | 599,196 |
| 11/7/2025 | $2228.00 | $2244.39 | $2162.00 | $2192.00 | 455,243 |
| 11/6/2025 | $2176.00 | $2220.00 | $2161.97 | $2220.00 | 708,281 |
| 11/5/2025 | $2170.00 | $2180.00 | $2102.00 | $2146.00 | 771,163 |
| 11/4/2025 | $2150.00 | $2186.00 | $2124.00 | $2172.00 | 896,928 |
| 11/3/2025 | $2230.00 | $2266.00 | $2198.00 | $2204.00 | 954,215 |
| 10/31/2025 | $2278.00 | $2300.00 | $2186.00 | $2222.00 | 1.78M |
| 10/30/2025 | $2234.00 | $2276.00 | $2220.00 | $2248.00 | 2.01M |
| 10/29/2025 | $2192.00 | $2308.00 | $2192.00 | $2256.00 | 1.84M |
| 10/28/2025 | $2078.00 | $2148.00 | $2012.00 | $2148.00 | 1.34M |
| 10/27/2025 | $2204.00 | $2210.00 | $2068.00 | $2102.00 | 1.43M |
| 10/24/2025 | $2154.00 | $2216.00 | $2118.00 | $2212.00 | 739,993 |
| 10/23/2025 | $2142.00 | $2234.00 | $2110.00 | $2190.00 | 1.34M |
| 10/22/2025 | $2318.00 | $2328.00 | $2080.00 | $2080.00 | 1.54M |
| 10/21/2025 | $2424.00 | $2464.00 | $2000.00 | $2114.00 | 3.02M |
| 10/20/2025 | $2338.00 | $2424.00 | $2258.00 | $2408.00 | 1.01M |
| 10/17/2025 | $2646.00 | $2648.00 | $2326.00 | $2352.00 | 1.53M |