Register for streaming realtime charts, analysis tools, and prices.
FRO Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 24.74 | 0.17 | 0.69% | 24.86 | 24.88 | 24.44 | 1,144,131 |
| May 02 2024 | 24.57 | 1.18 | 5.04% | 23.86 | 24.6979 | 23.815 | 1,851,036 |
| May 01 2024 | 23.39 | -0.10 | -0.43% | 23.44 | 23.735 | 23.19 | 916,659 |
| Apr 30 2024 | 23.49 | -0.21 | -0.89% | 24.00 | 24.11 | 23.445 | 1,414,415 |
| Apr 29 2024 | 23.70 | -0.10 | -0.42% | 23.72 | 23.72 | 23.435 | 976,775 |
| Apr 26 2024 | 23.80 | 0.36 | 1.54% | 23.50 | 23.90 | 23.33 | 1,344,975 |
| Apr 25 2024 | 23.44 | 0.72 | 3.17% | 22.87 | 23.45 | 22.72 | 1,384,910 |
| Apr 24 2024 | 22.72 | -0.69 | -2.95% | 23.31 | 23.37 | 22.52 | 3,834,787 |
| Apr 23 2024 | 23.41 | 0.52 | 2.27% | 22.77 | 23.5088 | 22.70 | 896,429 |
| Apr 22 2024 | 22.89 | -0.21 | -0.91% | 22.72 | 22.975 | 22.62 | 1,086,246 |
| Apr 19 2024 | 23.10 | 0.23 | 1.01% | 23.16 | 23.425 | 22.95 | 1,296,223 |
| Apr 18 2024 | 22.87 | -1.17 | -4.87% | 23.67 | 23.70 | 22.77 | 2,602,591 |
| Apr 17 2024 | 24.04 | -0.31 | -1.27% | 24.26 | 24.62 | 23.80 | 1,257,101 |
| Apr 16 2024 | 24.35 | 0.19 | 0.79% | 24.15 | 24.37 | 23.72 | 1,436,180 |
| Apr 15 2024 | 24.16 | 0.08 | 0.33% | 24.18 | 24.55 | 23.85 | 1,877,209 |
| Apr 12 2024 | 24.08 | -0.38 | -1.55% | 24.98 | 25.135 | 24.02 | 2,091,853 |
| Apr 11 2024 | 24.46 | 1.36 | 5.89% | 24.39 | 24.68 | 23.985 | 2,464,459 |
| Apr 10 2024 | 23.10 | 0.04 | 0.17% | 22.90 | 23.29 | 22.87 | 1,317,476 |
| Apr 09 2024 | 23.06 | -0.43 | -1.83% | 23.86 | 23.86 | 23.0101 | 1,354,367 |
| Apr 08 2024 | 23.49 | -0.43 | -1.80% | 23.67 | 23.76 | 23.35 | 1,043,503 |
| Apr 05 2024 | 23.92 | -0.35 | -1.44% | 24.28 | 24.36 | 23.77 | 1,133,982 |
| Apr 04 2024 | 24.27 | -0.17 | -0.70% | 24.30 | 24.49 | 24.09 | 1,524,916 |
| Apr 03 2024 | 24.44 | 0.82 | 3.47% | 23.80 | 24.44 | 23.765 | 2,100,202 |
| Apr 02 2024 | 23.62 | -0.31 | -1.30% | 23.58 | 23.67 | 23.388 | 1,465,207 |
| Apr 01 2024 | 23.93 | 0.55 | 2.35% | 23.45 | 24.12 | 23.40 | 1,751,614 |
| Mar 28 2024 | 23.38 | 0.10 | 0.43% | 23.27 | 23.485 | 23.23 | 1,093,166 |
| Mar 27 2024 | 23.28 | 0.48 | 2.11% | 22.77 | 23.29 | 22.75 | 1,406,064 |
| Mar 26 2024 | 22.80 | -0.23 | -1.00% | 22.73 | 22.9168 | 22.50 | 1,791,099 |
| Mar 25 2024 | 23.03 | -0.01 | -0.04% | 23.16 | 23.46 | 22.99 | 1,326,750 |
| Mar 22 2024 | 23.04 | -0.40 | -1.71% | 23.22 | 23.25 | 22.95 | 1,563,937 |
| Mar 21 2024 | 23.44 | 0.80 | 3.53% | 23.09 | 23.55 | 23.065 | 2,995,658 |
| Mar 20 2024 | 22.64 | -0.59 | -2.54% | 22.71 | 22.71 | 22.245 | 2,030,736 |
| Mar 19 2024 | 23.23 | -0.46 | -1.94% | 23.59 | 23.80 | 23.16 | 1,510,912 |
| Mar 18 2024 | 23.69 | 0.04 | 0.17% | 23.65 | 23.72 | 23.065 | 2,660,127 |
| Mar 15 2024 | 23.65 | -0.32 | -1.34% | 23.80 | 23.93 | 23.31 | 3,109,195 |
| Mar 14 2024 | 23.97 | 0.63 | 2.70% | 23.02 | 23.98 | 22.88 | 2,886,871 |
| Mar 13 2024 | 23.34 | 0.66 | 2.91% | 22.96 | 23.62 | 22.86 | 1,894,356 |
| Mar 12 2024 | 22.68 | -0.02 | -0.09% | 22.69 | 22.87 | 22.53 | 1,446,780 |
| Mar 11 2024 | 22.70 | -0.50 | -2.16% | 23.04 | 23.10 | 22.635 | 1,241,144 |
| Mar 08 2024 | 23.20 | -0.30 | -1.28% | 23.20 | 23.40 | 23.1009 | 992,954 |
| Mar 07 2024 | 23.50 | 0.19 | 0.82% | 23.41 | 23.60 | 23.2399 | 1,360,278 |
| Mar 06 2024 | 23.31 | -0.04 | -0.17% | 23.50 | 23.79 | 23.225 | 1,865,552 |
| Mar 05 2024 | 23.35 | 0.79 | 3.50% | 23.40 | 23.69 | 23.10 | 2,733,419 |
| Mar 04 2024 | 22.56 | -0.02 | -0.09% | 22.79 | 23.005 | 22.44 | 2,838,867 |
| Mar 01 2024 | 22.58 | 0.05 | 0.22% | 22.85 | 23.20 | 22.34 | 2,754,248 |
| Feb 29 2024 | 22.53 | -0.21 | -0.92% | 22.43 | 23.04 | 22.23 | 2,469,657 |
| Feb 28 2024 | 22.74 | 0.42 | 1.88% | 22.54 | 22.90 | 22.53 | 2,000,148 |
| Feb 27 2024 | 22.32 | -0.85 | -3.67% | 22.53 | 22.61 | 22.263 | 1,651,321 |
| Feb 26 2024 | 23.17 | 0.28 | 1.22% | 22.96 | 23.23 | 22.85 | 1,445,452 |
| Feb 23 2024 | 22.89 | -0.18 | -0.78% | 22.90 | 23.01 | 22.55 | 1,743,989 |
| Feb 22 2024 | 23.07 | 0.06 | 0.26% | 23.02 | 23.08 | 22.60 | 2,154,288 |
| Feb 21 2024 | 23.01 | -0.53 | -2.25% | 23.40 | 23.72 | 22.8841 | 1,914,266 |
| Feb 20 2024 | 23.54 | -0.61 | -2.53% | 24.10 | 24.30 | 23.495 | 2,842,877 |
| Feb 16 2024 | 24.15 | 0.23 | 0.96% | 24.35 | 24.535 | 24.12 | 2,482,616 |
| Feb 15 2024 | 23.92 | 0.71 | 3.06% | 23.25 | 23.96 | 23.16 | 2,668,078 |
| Feb 14 2024 | 23.21 | 0.38 | 1.66% | 23.38 | 23.67 | 22.97 | 3,208,099 |
| Feb 13 2024 | 22.83 | -0.28 | -1.21% | 23.16 | 23.26 | 22.65 | 1,868,576 |
| Feb 12 2024 | 23.11 | 0.84 | 3.77% | 23.01 | 23.275 | 22.84 | 2,312,782 |
| Feb 09 2024 | 22.27 | 0.19 | 0.86% | 22.19 | 22.3898 | 21.95 | 1,951,004 |
| Feb 08 2024 | 22.08 | -0.25 | -1.12% | 22.28 | 22.40 | 21.925 | 1,483,894 |
| Feb 07 2024 | 22.33 | 0.85 | 3.96% | 21.60 | 22.46 | 21.45 | 2,803,088 |
| Feb 06 2024 | 21.48 | -0.24 | -1.10% | 21.83 | 22.05 | 21.40 | 1,977,024 |
