FRIZ(FRIZ)
FRIZ
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/17/2026 | $26.63 | $26.63 | $26.63 | $26.63 | 100 |
| 7/16/2026 | $26.79 | $26.79 | $26.79 | $26.79 | 100 |
| 7/15/2026 | $26.56 | $26.56 | $26.56 | $26.56 | 100 |
| 7/14/2026 | $26.46 | $26.46 | $26.46 | $26.46 | 100 |
| 7/13/2026 | $26.57 | $26.57 | $26.57 | $26.57 | 100 |
| 7/10/2026 | $26.63 | $26.63 | $26.63 | $26.63 | 100 |
| 7/9/2026 | $26.56 | $26.59 | $26.56 | $26.59 | 113 |
| 7/8/2026 | $26.48 | $26.48 | $26.48 | $26.48 | 100 |
| 7/7/2026 | $26.63 | $26.67 | $26.63 | $26.67 | 115 |
| 7/6/2026 | $26.61 | $26.61 | $26.61 | $26.61 | 110 |
| 7/2/2026 | $26.41 | $26.53 | $26.41 | $26.53 | 117 |
| 7/1/2026 | $26.22 | $26.30 | $26.21 | $26.21 | 2,116 |
| 6/30/2026 | $26.22 | $26.22 | $26.22 | $26.22 | 713 |
| 6/29/2026 | $26.14 | $26.14 | $26.14 | $26.14 | 713 |
| 6/26/2026 | $26.17 | $26.22 | $26.15 | $26.22 | 816 |
| 6/25/2026 | $26.05 | $26.05 | $26.05 | $26.05 | 100 |
| 6/24/2026 | $26.13 | $26.13 | $26.13 | $26.13 | 100 |
| 6/23/2026 | $26.13 | $26.13 | $26.13 | $26.13 | 100 |
| 6/22/2026 | $26.22 | $26.22 | $26.14 | $26.14 | 20,007 |
| 6/18/2026 | $26.31 | $26.31 | $26.31 | $26.31 | 100 |
| 6/17/2026 | $26.34 | $26.34 | $26.34 | $26.34 | 100 |
| 6/16/2026 | $26.57 | $26.57 | $26.57 | $26.57 | 106 |
| 6/15/2026 | $26.63 | $26.63 | $26.52 | $26.52 | 607 |
| 6/12/2026 | $26.39 | $26.39 | $26.39 | $26.39 | 103 |
| 6/11/2026 | $26.35 | $26.35 | $26.34 | $26.34 | 110 |
| 6/10/2026 | $26.31 | $26.34 | $26.24 | $26.24 | 400 |
| 6/9/2026 | $26.40 | $26.40 | $26.37 | $26.37 | 110 |
| 6/8/2026 | $26.31 | $26.31 | $26.18 | $26.18 | 216 |
| 6/5/2026 | $26.29 | $26.29 | $26.29 | $26.29 | 100 |
| 6/4/2026 | $26.49 | $26.49 | $26.49 | $26.49 | 102 |
| 6/3/2026 | $26.38 | $26.38 | $26.38 | $26.38 | 100 |
| 6/2/2026 | $26.42 | $26.47 | $26.42 | $26.47 | 400 |
| 6/1/2026 | $26.40 | $26.42 | $26.40 | $26.42 | 500 |
| 5/29/2026 | $26.32 | $26.41 | $26.32 | $26.41 | 244 |
| 5/28/2026 | $26.26 | $26.26 | $26.26 | $26.26 | 200 |
| 5/27/2026 | $26.17 | $26.17 | $26.08 | $26.08 | 102 |
| 5/26/2026 | $26.15 | $26.16 | $26.15 | $26.16 | 103 |
| 5/22/2026 | $26.17 | $26.17 | $26.17 | $26.17 | 100 |
| 5/21/2026 | $26.02 | $26.02 | $26.02 | $26.02 | 100 |
| 5/20/2026 | $26.02 | $26.02 | $26.02 | $26.02 | 100 |
| 5/19/2026 | $25.92 | $25.92 | $25.92 | $25.92 | 100 |
| 5/18/2026 | $26.06 | $26.06 | $26.06 | $26.06 | 100 |
| 5/15/2026 | $25.94 | $25.94 | $25.94 | $25.94 | 100 |
| 5/14/2026 | $26.12 | $26.12 | $26.09 | $26.09 | 300 |
| 5/13/2026 | $25.90 | $25.90 | $25.90 | $25.90 | 100 |
| 5/12/2026 | $25.87 | $25.87 | $25.87 | $25.87 | 100 |
| 5/11/2026 | $25.72 | $25.72 | $25.72 | $25.72 | 100 |
| 5/8/2026 | $25.76 | $25.76 | $25.76 | $25.76 | 100 |
| 5/7/2026 | $25.84 | $25.84 | $25.84 | $25.84 | 100 |
| 5/6/2026 | $26.01 | $26.01 | $26.01 | $26.01 | 100 |
| 5/5/2026 | $25.85 | $25.85 | $25.85 | $25.85 | 100 |
| 5/4/2026 | $25.69 | $25.69 | $25.69 | $25.69 | 100 |
| 5/1/2026 | $26.01 | $26.01 | $25.92 | $25.92 | 600 |
| 4/30/2026 | $25.94 | $25.94 | $25.94 | $25.94 | 100 |
| 4/29/2026 | $25.64 | $25.64 | $25.64 | $25.64 | 100 |
| 4/28/2026 | $25.71 | $25.71 | $25.71 | $25.71 | 100 |
| 4/27/2026 | $25.79 | $25.79 | $25.79 | $25.79 | 100 |
| 4/24/2026 | $25.86 | $25.88 | $25.86 | $25.88 | 206 |
| 4/23/2026 | $26.08 | $26.08 | $26.01 | $26.01 | 347 |
| 4/22/2026 | $26.05 | $26.05 | $25.99 | $25.99 | 700 |
| 4/21/2026 | $26.09 | $26.09 | $25.90 | $25.90 | 130 |
| 4/20/2026 | $26.10 | $26.10 | $26.10 | $26.10 | 100 |