Register for real-time alerts, custom portfolio, and market movers
FRD Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 18 2024 | 19.00 | -0.10 | -0.52% | 19.01 | 19.3399 | 18.33 | 9,906 |
| Apr 17 2024 | 19.10 | 0.29 | 1.54% | 18.90 | 19.34 | 18.09 | 28,824 |
| Apr 16 2024 | 18.81 | -0.33 | -1.72% | 19.31 | 19.42 | 18.81 | 26,679 |
| Apr 15 2024 | 19.14 | -0.17 | -0.88% | 19.21 | 19.52 | 19.14 | 15,442 |
| Apr 12 2024 | 19.31 | 0.12 | 0.63% | 19.11 | 19.40 | 19.00 | 34,492 |
| Apr 11 2024 | 19.19 | 0.23 | 1.21% | 19.07 | 19.19 | 18.6905 | 16,993 |
| Apr 10 2024 | 18.96 | 0.26 | 1.39% | 18.26 | 18.96 | 18.04 | 14,716 |
| Apr 09 2024 | 18.70 | -0.27 | -1.42% | 19.10 | 19.1126 | 17.8801 | 10,624 |
| Apr 08 2024 | 18.97 | -0.33 | -1.71% | 19.40 | 19.40 | 18.97 | 8,844 |
| Apr 05 2024 | 19.30 | 0.20 | 1.05% | 19.20 | 19.46 | 18.72 | 24,050 |
| Apr 04 2024 | 19.10 | 0.47 | 2.52% | 18.66 | 19.20 | 18.66 | 35,505 |
| Apr 03 2024 | 18.63 | 0.08 | 0.43% | 18.31 | 18.80 | 18.19 | 10,300 |
| Apr 02 2024 | 18.55 | 0.25 | 1.37% | 18.43 | 18.67 | 18.08 | 15,174 |
| Apr 01 2024 | 18.30 | -0.44 | -2.35% | 18.40 | 18.74 | 18.20 | 14,597 |
| Mar 28 2024 | 18.74 | 0.08 | 0.43% | 18.68 | 18.7466 | 18.24 | 16,411 |
| Mar 27 2024 | 18.66 | 0.02 | 0.11% | 18.83 | 18.83 | 18.36 | 15,286 |
| Mar 26 2024 | 18.64 | -0.24 | -1.27% | 18.88 | 18.88 | 18.61 | 10,955 |
| Mar 25 2024 | 18.88 | 0.84 | 4.66% | 17.77 | 18.88 | 17.68 | 22,288 |
| Mar 22 2024 | 18.04 | 0.75 | 4.34% | 17.51 | 18.04 | 17.3705 | 24,420 |
| Mar 21 2024 | 17.29 | -0.18 | -1.03% | 17.59 | 17.83 | 17.00 | 35,216 |
| Mar 20 2024 | 17.47 | 0.87 | 5.24% | 16.50 | 17.47 | 16.50 | 18,685 |
| Mar 19 2024 | 16.60 | -0.52 | -3.04% | 17.32 | 17.73 | 16.3745 | 61,035 |
| Mar 18 2024 | 17.12 | -0.54 | -3.06% | 17.65 | 18.08 | 17.12 | 18,301 |
| Mar 15 2024 | 17.66 | -0.06 | -0.34% | 17.62 | 18.2342 | 17.62 | 18,971 |
| Mar 14 2024 | 17.72 | -0.10 | -0.56% | 18.00 | 18.24 | 17.6201 | 11,700 |
| Mar 13 2024 | 17.82 | -0.37 | -2.03% | 18.01 | 18.2397 | 17.82 | 4,413 |
| Mar 12 2024 | 18.19 | -0.17 | -0.93% | 18.12 | 18.19 | 17.85 | 8,158 |
| Mar 11 2024 | 18.36 | 0.16 | 0.88% | 18.20 | 18.36 | 17.795 | 11,003 |
| Mar 08 2024 | 18.20 | -0.15 | -0.82% | 18.25 | 18.25 | 17.6978 | 7,454 |
| Mar 07 2024 | 18.35 | -0.01 | -0.05% | 18.40 | 18.40 | 17.62 | 10,751 |
| Mar 06 2024 | 18.36 | 0.20 | 1.10% | 18.19 | 18.39 | 17.9501 | 7,669 |
| Mar 05 2024 | 18.16 | -0.02 | -0.11% | 18.09 | 18.18 | 17.62 | 10,390 |
| Mar 04 2024 | 18.18 | -0.23 | -1.25% | 18.41 | 18.6548 | 17.78 | 21,035 |
| Mar 01 2024 | 18.41 | 0.06 | 0.33% | 18.35 | 18.70 | 18.14 | 8,789 |
| Feb 29 2024 | 18.35 | 0.10 | 0.55% | 18.25 | 18.445 | 18.15 | 4,481 |
| Feb 28 2024 | 18.25 | -0.45 | -2.41% | 18.53 | 18.56 | 18.00 | 11,281 |
| Feb 27 2024 | 18.70 | -0.30 | -1.58% | 18.90 | 18.975 | 18.40 | 9,344 |
| Feb 26 2024 | 19.00 | 1.01 | 5.61% | 17.69 | 19.33 | 17.69 | 49,165 |
| Feb 23 2024 | 17.99 | 0.16 | 0.90% | 17.83 | 17.99 | 17.37 | 8,036 |
| Feb 22 2024 | 17.83 | 0.01 | 0.06% | 17.88 | 17.88 | 17.50 | 17,270 |
| Feb 21 2024 | 17.82 | 0.51 | 2.95% | 17.31 | 17.85 | 16.94 | 29,467 |
| Feb 20 2024 | 17.31 | 0.21 | 1.23% | 17.05 | 17.95 | 16.88 | 23,870 |
| Feb 16 2024 | 17.10 | 0.62 | 3.76% | 16.64 | 17.10 | 16.49 | 22,725 |
| Feb 15 2024 | 16.48 | -1.02 | -5.83% | 16.25 | 16.97 | 15.30 | 90,939 |
| Feb 14 2024 | 17.50 | 0.92 | 5.55% | 16.90 | 17.50 | 16.88 | 38,368 |
| Feb 13 2024 | 16.58 | -0.32 | -1.89% | 16.80 | 16.99 | 16.5603 | 17,157 |
| Feb 12 2024 | 16.90 | -0.07 | -0.41% | 16.60 | 17.10 | 16.60 | 18,840 |
| Feb 09 2024 | 16.97 | 0.31 | 1.86% | 16.84 | 17.0452 | 16.62 | 13,892 |
| Feb 08 2024 | 16.66 | 0.23 | 1.40% | 16.67 | 16.9079 | 16.66 | 5,593 |
| Feb 07 2024 | 16.43 | 0.13 | 0.80% | 16.38 | 17.19 | 16.28 | 45,269 |
| Feb 06 2024 | 16.30 | -0.49 | -2.92% | 17.00 | 17.00 | 16.30 | 13,471 |
| Feb 05 2024 | 16.79 | -0.31 | -1.81% | 16.77 | 16.8899 | 16.45 | 10,781 |
| Feb 02 2024 | 17.10 | 0.33 | 1.97% | 16.79 | 17.10 | 16.555 | 19,359 |
| Feb 01 2024 | 16.77 | 0.07 | 0.42% | 16.45 | 17.10 | 16.40 | 27,912 |
| Jan 31 2024 | 16.70 | -0.62 | -3.58% | 17.13 | 17.22 | 16.67 | 17,617 |
| Jan 30 2024 | 17.32 | 0.56 | 3.34% | 16.71 | 17.3999 | 16.67 | 16,556 |
| Jan 29 2024 | 16.76 | -0.59 | -3.40% | 17.18 | 17.18 | 16.56 | 19,782 |
| Jan 26 2024 | 17.35 | 0.23 | 1.34% | 17.00 | 17.50 | 16.905 | 18,893 |
| Jan 25 2024 | 17.12 | 0.86 | 5.29% | 16.72 | 17.2299 | 16.4914 | 13,442 |
| Jan 24 2024 | 16.26 | 0.19 | 1.18% | 16.08 | 17.2489 | 16.08 | 15,533 |
| Jan 23 2024 | 16.07 | -0.98 | -5.75% | 17.17 | 17.6599 | 16.07 | 19,589 |
| Jan 22 2024 | 17.05 | 0.85 | 5.25% | 16.17 | 17.6199 | 16.17 | 61,580 |
