FRE Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jun 17 2024 | 0.062 | -0.005 | -7.46% | 0.065 | 0.065 | 0.062 | 48,026 |
Jun 14 2024 | 0.067 | -0.002 | -2.90% | 0.069 | 0.069 | 0.065 | 157,701 |
Jun 13 2024 | 0.069 | 0.01 | 16.95% | 0.07 | 0.07 | 0.066 | 427,738 |
Jun 12 2024 | 0.059 | 0.002 | 3.51% | 0.06 | 0.06 | 0.059 | 37,227 |
Jun 11 2024 | 0.057 | 0.001 | 1.79% | 0.062 | 0.062 | 0.057 | 320,747 |
Jun 07 2024 | 0.056 | 0.00 | 0.00% | 0.06 | 0.064 | 0.056 | 175,736 |
Jun 06 2024 | 0.056 | -0.004 | -6.67% | 0.06 | 0.06 | 0.056 | 112,142 |
Jun 05 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 20,000 |
Jun 04 2024 | 0.06 | 0.00 | 0.00% | 0.06 | 0.06 | 0.06 | 182,959 |
Jun 03 2024 | 0.06 | 0.00 | 0.00% | 0.061 | 0.061 | 0.06 | 194,578 |
May 31 2024 | 0.06 | 0.004 | 7.14% | 0.055 | 0.06 | 0.055 | 25,004 |
May 30 2024 | 0.056 | -0.002 | -3.45% | 0.056 | 0.056 | 0.055 | 107,421 |
May 29 2024 | 0.058 | 0.00 | 0.00% | 0.06 | 0.06 | 0.058 | 41,364 |
May 28 2024 | 0.058 | -0.012 | -17.14% | 0.061 | 0.061 | 0.058 | 324,137 |
May 27 2024 | 0.07 | 0.00 | 0.00% | 0.07 | 0.07 | 0.07 | 7,466 |
May 24 2024 | 0.07 | -0.002 | -2.78% | 0.071 | 0.071 | 0.07 | 97,778 |
May 23 2024 | 0.072 | 0.002 | 2.86% | 0.071 | 0.072 | 0.07 | 92,131 |
May 22 2024 | 0.07 | 0.005 | 7.69% | 0.062 | 0.071 | 0.062 | 433,706 |
May 21 2024 | 0.065 | 0.003 | 4.84% | 0.062 | 0.065 | 0.062 | 65,249 |
May 20 2024 | 0.062 | 0.001 | 1.64% | 0.061 | 0.064 | 0.061 | 83,496 |
May 17 2024 | 0.061 | -0.004 | -6.15% | 0.065 | 0.065 | 0.061 | 98,236 |
May 16 2024 | 0.065 | -0.002 | -2.99% | 0.066 | 0.066 | 0.065 | 15,300 |
May 15 2024 | 0.067 | 0.00 | 0.00% | 0.066 | 0.067 | 0.066 | 37,898 |
May 14 2024 | 0.067 | -0.001 | -1.47% | 0.068 | 0.069 | 0.066 | 111,544 |
May 13 2024 | 0.068 | 0.002 | 3.03% | 0.071 | 0.071 | 0.068 | 19,430 |
May 10 2024 | 0.066 | -0.001 | -1.49% | 0.066 | 0.066 | 0.066 | 114 |
May 09 2024 | 0.067 | 0.00 | 0.00% | 0.067 | 0.067 | 0.067 | 8,035 |
May 08 2024 | 0.067 | -0.003 | -4.29% | 0.065 | 0.074 | 0.065 | 52,841 |
May 07 2024 | 0.07 | -0.005 | -6.67% | 0.075 | 0.075 | 0.066 | 39,136 |
May 06 2024 | 0.075 | 0.01 | 15.38% | 0.068 | 0.075 | 0.068 | 290,282 |
May 03 2024 | 0.065 | 0.001 | 1.56% | 0.068 | 0.068 | 0.058 | 682,540 |
May 02 2024 | 0.064 | 0.001 | 1.59% | 0.063 | 0.064 | 0.063 | 63,085 |
May 01 2024 | 0.063 | 0.00 | 0.00% | 0.06 | 0.063 | 0.06 | 136,474 |
Apr 30 2024 | 0.063 | 0.005 | 8.62% | 0.059 | 0.063 | 0.059 | 29,708 |
Apr 29 2024 | 0.058 | -0.004 | -6.45% | 0.062 | 0.063 | 0.058 | 180,173 |
Apr 26 2024 | 0.062 | -0.003 | -4.62% | 0.065 | 0.065 | 0.062 | 67,361 |
Apr 24 2024 | 0.065 | 0.00 | 0.00% | 0.065 | 0.069 | 0.065 | 13,466 |
Apr 23 2024 | 0.065 | -0.012 | -15.58% | 0.076 | 0.076 | 0.065 | 471,390 |
Apr 22 2024 | 0.077 | -0.002 | -2.53% | 0.084 | 0.085 | 0.076 | 694,179 |
Apr 19 2024 | 0.079 | -0.007 | -8.14% | 0.085 | 0.088 | 0.078 | 301,151 |
Apr 18 2024 | 0.086 | 0.005 | 6.17% | 0.083 | 0.086 | 0.079 | 729,404 |
Apr 17 2024 | 0.081 | 0.03 | 58.82% | 0.068 | 0.11 | 0.068 | 9,073,276 |
Apr 16 2024 | 0.051 | -0.002 | -3.77% | 0.053 | 0.053 | 0.051 | 148,811 |
Apr 15 2024 | 0.053 | 0.00 | 0.00% | 0.053 | 0.053 | 0.053 | 50,210 |
Apr 12 2024 | 0.053 | 0.00 | 0.00% | 0.053 | 0.053 | 0.053 | 758 |
Apr 11 2024 | 0.053 | -0.001 | -1.85% | 0.054 | 0.054 | 0.053 | 23,076 |
Apr 10 2024 | 0.054 | -0.004 | -6.90% | 0.058 | 0.058 | 0.054 | 267,049 |
Apr 09 2024 | 0.058 | 0.00 | 0.00% | 0.058 | 0.058 | 0.058 | 0.00 |
Apr 08 2024 | 0.058 | 0.002 | 3.57% | 0.057 | 0.058 | 0.057 | 18,145 |
Apr 05 2024 | 0.056 | 0.00 | 0.00% | 0.056 | 0.056 | 0.056 | 14,271 |
Apr 04 2024 | 0.056 | 0.001 | 1.82% | 0.057 | 0.057 | 0.055 | 262,212 |
Apr 03 2024 | 0.055 | 0.001 | 1.85% | 0.055 | 0.058 | 0.055 | 456,045 |
Apr 02 2024 | 0.054 | 0.004 | 8.00% | 0.05 | 0.054 | 0.05 | 438,104 |
Mar 28 2024 | 0.05 | 0.00 | 0.00% | 0.05 | 0.05 | 0.05 | 142,024 |
Mar 27 2024 | 0.05 | -0.002 | -3.85% | 0.05 | 0.05 | 0.05 | 42,357 |
Mar 26 2024 | 0.052 | 0.002 | 4.00% | 0.05 | 0.052 | 0.05 | 39,788 |
Mar 25 2024 | 0.05 | -0.001 | -1.96% | 0.05 | 0.05 | 0.05 | 214,424 |
Mar 22 2024 | 0.051 | -0.002 | -3.77% | 0.051 | 0.051 | 0.051 | 20,255 |
Mar 21 2024 | 0.053 | 0.002 | 3.92% | 0.053 | 0.053 | 0.053 | 6,680 |
Mar 20 2024 | 0.051 | -0.001 | -1.92% | 0.052 | 0.053 | 0.051 | 205,844 |