FREM Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
Jul 11 2024 | 28.025 | 0.21 | 0.75% | 28.025 | 28.025 | 28.025 | 0 |
Jul 10 2024 | 27.815 | 0.10 | 0.34% | 27.90 | 27.90 | 27.745 | 292 |
Jul 09 2024 | 27.72 | -0.06 | -0.22% | 27.67 | 27.76 | 27.67 | 26 |
Jul 08 2024 | 27.78 | 0.00 | 0.00% | 27.78 | 27.78 | 27.78 | 0 |
Jul 05 2024 | 27.78 | -0.03 | -0.11% | 27.64 | 28.275 | 27.25 | 7,437 |
Jul 04 2024 | 27.81 | 0.00 | 0.00% | 27.81 | 27.81 | 27.81 | 0 |
Jul 03 2024 | 27.81 | 0.27 | 1.00% | 27.91 | 27.91 | 27.79 | 15 |
Jul 02 2024 | 27.535 | 0.11 | 0.38% | 27.535 | 27.535 | 27.535 | 0 |
Jul 01 2024 | 27.43 | 0.01 | 0.04% | 27.41 | 27.88 | 26.925 | 1 |
Jun 28 2024 | 27.42 | 0.21 | 0.77% | 27.66 | 27.875 | 26.86 | 393 |
Jun 27 2024 | 27.21 | -0.01 | -0.04% | 27.21 | 27.21 | 27.21 | 0 |
Jun 26 2024 | 27.22 | -0.10 | -0.37% | 27.22 | 27.22 | 27.22 | 0 |
Jun 25 2024 | 27.32 | -0.21 | -0.76% | 27.25 | 27.33 | 27.25 | 600 |
Jun 24 2024 | 27.53 | 0.14 | 0.49% | 27.49 | 27.795 | 27.07 | 121 |
Jun 21 2024 | 27.395 | -0.10 | -0.35% | 27.395 | 27.395 | 27.395 | 0 |
Jun 20 2024 | 27.49 | 0.15 | 0.55% | 27.49 | 27.49 | 27.49 | 0 |
Jun 19 2024 | 27.34 | 0.00 | 0.00% | 27.34 | 27.34 | 27.34 | 0 |
Jun 18 2024 | 27.34 | 0.26 | 0.96% | 27.26 | 27.775 | 26.885 | 822 |
Jun 17 2024 | 27.08 | 0.05 | 0.18% | 27.08 | 27.08 | 27.08 | 0 |
Jun 14 2024 | 27.03 | -0.11 | -0.41% | 27.32 | 28.04 | 26.525 | 168 |
Jun 13 2024 | 27.14 | -0.20 | -0.73% | 27.14 | 27.14 | 27.14 | 0 |
Jun 12 2024 | 27.34 | 0.29 | 1.05% | 27.32 | 27.625 | 26.78 | 1,885 |
Jun 11 2024 | 27.055 | -0.18 | -0.66% | 27.055 | 27.055 | 27.055 | 0 |
Jun 10 2024 | 27.235 | -0.04 | -0.15% | 27.13 | 27.24 | 27.13 | 266 |
Jun 07 2024 | 27.275 | -0.13 | -0.47% | 27.20 | 27.28 | 27.20 | 74 |
Jun 06 2024 | 27.405 | 0.19 | 0.68% | 27.405 | 27.405 | 27.405 | 0 |
Jun 05 2024 | 27.22 | 0.13 | 0.48% | 27.24 | 27.605 | 26.895 | 89 |
Jun 04 2024 | 27.09 | -0.29 | -1.04% | 27.09 | 27.09 | 27.09 | 2 |
Jun 03 2024 | 27.375 | 0.27 | 1.01% | 27.45 | 27.60 | 27.28 | 49 |
May 31 2024 | 27.10 | -0.48 | -1.74% | 27.10 | 27.10 | 27.10 | 0 |
May 30 2024 | 27.58 | -0.01 | -0.02% | 27.58 | 27.58 | 27.58 | 0 |
May 29 2024 | 27.585 | -0.37 | -1.32% | 27.83 | 28.16 | 27.105 | 1,508 |
May 28 2024 | 27.955 | 0.07 | 0.25% | 27.74 | 28.625 | 27.695 | 5 |
May 24 2024 | 27.885 | 0.03 | 0.11% | 27.82 | 27.90 | 27.82 | 1 |
May 23 2024 | 27.855 | -0.14 | -0.50% | 27.855 | 27.855 | 27.855 | 0 |
May 22 2024 | 27.995 | -0.06 | -0.21% | 27.995 | 27.995 | 27.995 | 0 |
May 21 2024 | 28.055 | -0.05 | -0.18% | 27.99 | 28.07 | 27.99 | 15 |
May 20 2024 | 28.105 | 0.07 | 0.23% | 28.105 | 28.105 | 28.105 | 0 |
May 17 2024 | 28.04 | 0.14 | 0.50% | 28.04 | 28.04 | 28.04 | 0 |
May 16 2024 | 27.90 | 0.01 | 0.05% | 27.90 | 27.90 | 27.90 | 0 |
May 15 2024 | 27.885 | 0.36 | 1.29% | 27.75 | 27.885 | 27.615 | 119 |
May 14 2024 | 27.53 | -0.05 | -0.18% | 27.53 | 27.53 | 27.53 | 0 |
May 13 2024 | 27.58 | 0.08 | 0.29% | 27.62 | 27.685 | 27.51 | 8 |
May 10 2024 | 27.50 | 0.18 | 0.66% | 27.24 | 27.79 | 27.24 | 523 |
May 09 2024 | 27.32 | 0.03 | 0.11% | 27.37 | 27.37 | 27.29 | 226 |
May 08 2024 | 27.29 | 0.11 | 0.42% | 27.33 | 27.33 | 27.215 | 470 |
May 07 2024 | 27.175 | 0.11 | 0.39% | 27.04 | 27.33 | 26.925 | 1,968 |
May 03 2024 | 27.07 | 0.24 | 0.89% | 27.07 | 27.07 | 27.07 | 0 |
May 02 2024 | 26.83 | 0.37 | 1.40% | 26.66 | 26.875 | 26.425 | 1 |
May 01 2024 | 26.46 | -0.09 | -0.32% | 26.56 | 26.56 | 26.445 | 16 |
Apr 30 2024 | 26.545 | -0.11 | -0.41% | 26.64 | 26.70 | 26.255 | 400 |
Apr 29 2024 | 26.655 | 0.15 | 0.57% | 26.655 | 26.655 | 26.655 | 0 |
Apr 26 2024 | 26.505 | 0.39 | 1.49% | 26.24 | 26.585 | 26.24 | 25 |
Apr 25 2024 | 26.115 | 0.04 | 0.15% | 26.24 | 26.24 | 25.73 | 1,497 |
Apr 24 2024 | 26.075 | -0.06 | -0.21% | 26.075 | 26.075 | 26.075 | 0 |
Apr 23 2024 | 26.13 | 0.02 | 0.08% | 26.09 | 26.135 | 26.09 | 485 |
Apr 22 2024 | 26.11 | 0.27 | 1.06% | 26.10 | 26.125 | 25.615 | 1 |
Apr 19 2024 | 25.835 | -0.17 | -0.65% | 25.835 | 25.835 | 25.835 | 0 |
Apr 18 2024 | 26.005 | 0.17 | 0.66% | 26.16 | 26.16 | 25.58 | 209 |
Apr 17 2024 | 25.835 | -0.05 | -0.19% | 25.61 | 26.05 | 25.61 | 130 |
Apr 16 2024 | 25.885 | -0.36 | -1.37% | 25.73 | 26.045 | 25.48 | 99 |
Apr 15 2024 | 26.245 | 0.18 | 0.69% | 26.245 | 26.245 | 26.245 | 0 |