Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
FREKF Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 06 2024 | 14.46 | -1.13 | -7.26% | 14.41 | 14.50 | 14.41 | 30,728 |
| Jun 05 2024 | 15.592 | -0.60 | -3.69% | 15.66 | 15.66 | 15.592 | 9,794 |
| Jun 04 2024 | 16.19 | 0.38 | 2.37% | 16.1275 | 16.19 | 16.1275 | 704 |
| Jun 03 2024 | 15.815 | 0.00 | 0.00% | 15.815 | 15.815 | 15.815 | 0 |
| May 31 2024 | 15.815 | 0.13 | 0.80% | 15.731 | 15.815 | 15.731 | 900 |
| May 30 2024 | 15.69 | -2.78 | -15.05% | 15.69 | 15.69 | 15.69 | 219 |
| May 29 2024 | 18.47 | 0.00 | 0.00% | 18.47 | 18.47 | 18.47 | 0 |
| May 28 2024 | 18.47 | 0.00 | 0.00% | 18.47 | 18.47 | 18.47 | 0 |
| May 24 2024 | 18.47 | 0.00 | 0.00% | 18.47 | 18.47 | 18.47 | 0 |
| May 23 2024 | 18.47 | 0.00 | 0.00% | 18.47 | 18.47 | 18.47 | 0 |
| May 22 2024 | 18.47 | 0.00 | 0.00% | 18.47 | 18.47 | 18.47 | 0 |
| May 21 2024 | 18.47 | 0.00 | 0.00% | 18.47 | 18.47 | 18.47 | 0 |
| May 20 2024 | 18.47 | -0.06 | -0.32% | 18.47 | 18.47 | 18.47 | 268 |
| May 17 2024 | 18.53 | -0.22 | -1.17% | 18.53 | 18.53 | 18.53 | 124 |
| May 16 2024 | 18.75 | 0.00 | 0.00% | 18.75 | 18.75 | 18.75 | 0 |
| May 15 2024 | 18.75 | 0.00 | 0.00% | 18.75 | 18.75 | 18.75 | 0 |
| May 14 2024 | 18.75 | 0.00 | 0.00% | 18.75 | 18.75 | 18.75 | 0 |
| May 13 2024 | 18.75 | -0.64 | -3.29% | 18.75 | 18.75 | 18.75 | 989 |
| May 10 2024 | 19.387 | 0.00 | 0.00% | 19.387 | 19.387 | 19.387 | 0 |
| May 09 2024 | 19.387 | 0.84 | 4.53% | 19.387 | 19.387 | 19.387 | 126 |
| May 08 2024 | 18.546 | 0.00 | 0.00% | 18.546 | 18.546 | 18.546 | 0 |
| May 07 2024 | 18.546 | 0.00 | 0.00% | 18.546 | 18.546 | 18.546 | 0 |
| May 06 2024 | 18.546 | 0.00 | 0.00% | 18.546 | 18.546 | 18.546 | 0 |
| May 03 2024 | 18.546 | 0.29 | 1.56% | 18.546 | 18.546 | 18.546 | 322 |
| May 02 2024 | 18.261 | 0.41 | 2.30% | 18.261 | 18.261 | 18.261 | 184 |
| May 01 2024 | 17.85 | 0.00 | 0.00% | 17.85 | 17.85 | 17.85 | 0 |
| Apr 30 2024 | 17.85 | 0.14 | 0.79% | 17.85 | 17.85 | 17.85 | 7,107 |
| Apr 29 2024 | 17.71 | -0.28 | -1.56% | 17.71 | 17.71 | 17.71 | 191 |
| Apr 26 2024 | 17.991 | 0.00 | 0.00% | 17.991 | 17.991 | 17.991 | 0 |
| Apr 25 2024 | 17.991 | 0.00 | 0.00% | 17.991 | 17.991 | 17.991 | 0 |
| Apr 24 2024 | 17.991 | -0.08 | -0.44% | 18.229 | 18.229 | 17.991 | 611 |
| Apr 23 2024 | 18.0705 | 0.00 | 0.01% | 18.0705 | 18.0705 | 18.0705 | 329 |
| Apr 22 2024 | 18.069 | 0.72 | 4.14% | 18.069 | 18.069 | 18.069 | 701 |
| Apr 19 2024 | 17.35 | -4.01 | -18.77% | 17.46 | 17.46 | 17.35 | 1,531 |
| Apr 18 2024 | 21.36 | 0.00 | 0.00% | 21.36 | 21.36 | 21.36 | 0 |
| Apr 17 2024 | 21.36 | 0.00 | 0.00% | 21.36 | 21.36 | 21.36 | 0 |
| Apr 16 2024 | 21.36 | 0.00 | 0.00% | 21.36 | 21.36 | 21.36 | 0 |
| Apr 15 2024 | 21.36 | 0.00 | 0.00% | 21.36 | 21.36 | 21.36 | 0 |
| Apr 12 2024 | 21.36 | 0.00 | 0.00% | 21.36 | 21.36 | 21.36 | 0 |
| Apr 11 2024 | 21.36 | 0.00 | 0.00% | 21.36 | 21.36 | 21.36 | 0 |
| Apr 10 2024 | 21.36 | -0.96 | -4.31% | 21.082 | 21.36 | 21.082 | 542 |
| Apr 09 2024 | 22.321 | 0.00 | 0.00% | 22.321 | 22.321 | 22.321 | 0 |
| Apr 08 2024 | 22.321 | 0.00 | 0.00% | 22.321 | 22.321 | 22.321 | 0 |
| Apr 05 2024 | 22.321 | 0.00 | 0.00% | 22.321 | 22.321 | 22.321 | 0 |
| Apr 04 2024 | 22.321 | 0.00 | 0.00% | 22.321 | 22.321 | 22.321 | 0 |
| Apr 03 2024 | 22.321 | 0.00 | 0.00% | 22.321 | 22.321 | 22.321 | 0 |
| Apr 02 2024 | 22.321 | -2.05 | -8.41% | 22.321 | 22.321 | 22.321 | 183 |
| Apr 01 2024 | 24.371 | 0.00 | 0.00% | 24.371 | 24.371 | 24.371 | 0 |
| Mar 28 2024 | 24.371 | 0.00 | 0.00% | 24.371 | 24.371 | 24.371 | 0 |
| Mar 27 2024 | 24.371 | -0.13 | -0.53% | 24.371 | 24.371 | 24.371 | 385 |
| Mar 26 2024 | 24.50 | 0.27 | 1.11% | 24.50 | 24.50 | 24.50 | 224 |
| Mar 25 2024 | 24.23 | -0.32 | -1.30% | 24.23 | 24.23 | 24.23 | 281 |
| Mar 22 2024 | 24.55 | -0.64 | -2.54% | 24.55 | 24.55 | 24.55 | 309 |
| Mar 21 2024 | 25.1899 | 0.40 | 1.61% | 24.8001 | 25.1899 | 24.8001 | 782 |
| Mar 20 2024 | 24.79 | 0.00 | 0.00% | 24.79 | 24.79 | 24.79 | 0 |
| Mar 19 2024 | 24.79 | 0.70 | 2.91% | 24.79 | 24.79 | 24.79 | 1,222 |
| Mar 18 2024 | 24.09 | 0.46 | 1.95% | 24.09 | 24.09 | 24.09 | 915 |
| Mar 15 2024 | 23.63 | -1.11 | -4.49% | 23.35 | 23.63 | 22.86 | 863 |
| Mar 14 2024 | 24.74 | 0.00 | 0.00% | 24.74 | 24.74 | 24.74 | 0 |
| Mar 13 2024 | 24.74 | 0.00 | 0.00% | 24.74 | 24.74 | 24.74 | 0 |
| Mar 12 2024 | 24.74 | -0.16 | -0.64% | 24.74 | 24.74 | 24.74 | 276 |
| Mar 11 2024 | 24.899 | 1.62 | 6.95% | 24.756 | 24.899 | 24.756 | 653 |
