Fresh2 Group Limited - American Depositary Shares NASDAQ:FRES Historical Prices

Below are the 1029 trading days of historical prices for FRES.

# Exchange Symbol Date Open High Low Close
1029 NASDAQ FRES Tue, Mar 5, 2024 0.35 0.36 0.32 0.32
1028 NASDAQ FRES Mon, Mar 4, 2024 0.31 0.39 0.31 0.32
1027 NASDAQ FRES Fri, Mar 1, 2024 0.32 0.34 0.30 0.30
1026 NASDAQ FRES Thu, Feb 29, 2024 0.33 0.35 0.31 0.31
1025 NASDAQ FRES Wed, Feb 28, 2024 0.37 0.37 0.34 0.34
1024 NASDAQ FRES Tue, Feb 27, 2024 0.39 0.39 0.33 0.35
1023 NASDAQ FRES Mon, Feb 26, 2024 0.42 0.42 0.33 0.37
1022 NASDAQ FRES Fri, Feb 23, 2024 0.36 0.41 0.36 0.39
1021 NASDAQ FRES Thu, Feb 22, 2024 0.40 0.40 0.35 0.36
1020 NASDAQ FRES Wed, Feb 21, 2024 0.43 0.45 0.35 0.38
1019 NASDAQ FRES Tue, Feb 20, 2024 0.47 0.52 0.41 0.43
1018 NASDAQ FRES Fri, Feb 16, 2024 0.36 0.50 0.36 0.47
1017 NASDAQ FRES Thu, Feb 15, 2024 0.34 0.42 0.34 0.39
1016 NASDAQ FRES Wed, Feb 14, 2024 0.52 0.59 0.39 0.45
1015 NASDAQ FRES Tue, Feb 13, 2024 0.38 0.48 0.36 0.48
1014 NASDAQ FRES Mon, Feb 12, 2024 0.35 0.38 0.32 0.36
1013 NASDAQ FRES Fri, Feb 9, 2024 0.34 0.35 0.30 0.33
1012 NASDAQ FRES Thu, Feb 8, 2024 0.39 0.39 0.32 0.34
1011 NASDAQ FRES Wed, Feb 7, 2024 0.39 0.40 0.32 0.35
1010 NASDAQ FRES Tue, Feb 6, 2024 0.38 0.38 0.33 0.36
1009 NASDAQ FRES Mon, Feb 5, 2024 0.40 0.42 0.35 0.35
1008 NASDAQ FRES Fri, Feb 2, 2024 0.46 0.46 0.40 0.41
1007 NASDAQ FRES Thu, Feb 1, 2024 0.42 0.46 0.42 0.44
1006 NASDAQ FRES Wed, Jan 31, 2024 0.39 0.44 0.39 0.40
1005 NASDAQ FRES Tue, Jan 30, 2024 0.33 0.44 0.33 0.39
1004 NASDAQ FRES Mon, Jan 29, 2024 0.43 0.43 0.40 0.40
1003 NASDAQ FRES Fri, Jan 26, 2024 0.47 0.47 0.42 0.42
1002 NASDAQ FRES Thu, Jan 25, 2024 0.48 0.48 0.43 0.44
1001 NASDAQ FRES Wed, Jan 24, 2024 0.53 0.53 0.40 0.46
1000 NASDAQ FRES Tue, Jan 23, 2024 0.51 0.58 0.49 0.50
999 NASDAQ FRES Mon, Jan 22, 2024 0.45 0.51 0.45 0.49
998 NASDAQ FRES Fri, Jan 19, 2024 0.51 0.52 0.40 0.40
997 NASDAQ FRES Thu, Jan 18, 2024 0.62 0.62 0.51 0.52
996 NASDAQ FRES Wed, Jan 17, 2024 0.64 0.64 0.55 0.55
995 NASDAQ FRES Tue, Jan 16, 2024 0.57 0.60 0.50 0.50
994 NASDAQ FRES Fri, Jan 12, 2024 0.57 0.58 0.57 0.57
993 NASDAQ FRES Thu, Jan 11, 2024 0.58 0.63 0.57 0.57
992 NASDAQ FRES Wed, Jan 10, 2024 0.60 0.63 0.56 0.57
991 NASDAQ FRES Tue, Jan 9, 2024 0.58 0.63 0.55 0.59
990 NASDAQ FRES Mon, Jan 8, 2024 0.61 0.61 0.53 0.57
989 NASDAQ FRES Fri, Jan 5, 2024 0.61 0.61 0.50 0.57
988 NASDAQ FRES Thu, Jan 4, 2024 0.52 0.59 0.52 0.53
987 NASDAQ FRES Wed, Jan 3, 2024 0.61 0.70 0.53 0.53
986 NASDAQ FRES Tue, Jan 2, 2024 0.80 0.80 0.60 0.71
985 NASDAQ FRES Fri, Dec 29, 2023 0.75 0.89 0.65 0.89
984 NASDAQ FRES Thu, Dec 28, 2023 0.79 0.80 0.75 0.79
983 NASDAQ FRES Wed, Dec 27, 2023 0.78 0.80 0.72 0.72
982 NASDAQ FRES Tue, Dec 26, 2023 0.80 0.83 0.76 0.79
981 NASDAQ FRES Fri, Dec 22, 2023 0.90 0.90 0.81 0.82
980 NASDAQ FRES Thu, Dec 21, 2023 0.90 0.90 0.85 0.85
979 NASDAQ FRES Wed, Dec 20, 2023 0.90 0.90 0.81 0.85
978 NASDAQ FRES Tue, Dec 19, 2023 0.88 0.88 0.80 0.81
977 NASDAQ FRES Mon, Dec 18, 2023 0.90 0.90 0.85 0.85
976 NASDAQ FRES Fri, Dec 15, 2023 0.89 0.89 0.80 0.80
975 NASDAQ FRES Thu, Dec 14, 2023 0.90 0.90 0.85 0.85
974 NASDAQ FRES Wed, Dec 13, 2023 0.95 0.95 0.83 0.89
973 NASDAQ FRES Tue, Dec 12, 2023 1.00 1.07 0.90 0.95
972 NASDAQ FRES Mon, Dec 11, 2023 1.17 1.17 1.04 1.05
971 NASDAQ FRES Fri, Dec 8, 2023 1.20 1.28 1.17 1.17
970 NASDAQ FRES Thu, Dec 7, 2023 1.06 1.16 1.05 1.14
969 NASDAQ FRES Wed, Dec 6, 2023 1.06 1.10 1.05 1.08
968 NASDAQ FRES Tue, Dec 5, 2023 1.08 1.11 0.99 1.11
967 NASDAQ FRES Mon, Dec 4, 2023 0.98 1.08 0.98 1.08
966 NASDAQ FRES Fri, Dec 1, 2023 1.04 1.08 1.00 1.04
965 NASDAQ FRES Thu, Nov 30, 2023 1.02 1.02 1.02 1.02
964 NASDAQ FRES Wed, Nov 29, 2023 1.02 1.02 1.02 1.02
963 NASDAQ FRES Tue, Nov 28, 2023 0.98 1.11 0.98 1.04
962 NASDAQ FRES Mon, Nov 27, 2023 1.05 1.05 0.98 0.98
961 NASDAQ FRES Fri, Nov 24, 2023 1.02 1.07 0.98 1.04
960 NASDAQ FRES Wed, Nov 22, 2023 1.15 1.26 1.00 1.06
959 NASDAQ FRES Tue, Nov 21, 2023 1.17 1.38 0.99 1.21
958 NASDAQ FRES Mon, Nov 20, 2023 1.14 1.14 0.95 0.95
957 NASDAQ FRES Fri, Nov 17, 2023 1.08 1.08 1.05 1.05
956 NASDAQ FRES Thu, Nov 16, 2023 1.22 1.22 1.12 1.18
955 NASDAQ FRES Wed, Nov 15, 2023 1.05 1.21 1.04 1.21
954 NASDAQ FRES Tue, Nov 14, 2023 1.02 1.02 0.99 1.00
953 NASDAQ FRES Mon, Nov 13, 2023 1.01 1.01 0.88 0.90
952 NASDAQ FRES Fri, Nov 10, 2023 1.26 1.34 1.00 1.03
951 NASDAQ FRES Thu, Nov 9, 2023 1.25 1.25 1.25 1.25
950 NASDAQ FRES Wed, Nov 8, 2023 1.36 1.39 1.25 1.25
949 NASDAQ FRES Tue, Nov 7, 2023 1.38 1.41 1.21 1.35
948 NASDAQ FRES Mon, Nov 6, 2023 1.42 1.42 1.22 1.36
947 NASDAQ FRES Fri, Nov 3, 2023 1.59 1.69 1.20 1.42
946 NASDAQ FRES Thu, Nov 2, 2023 1.64 1.80 1.48 1.59
945 NASDAQ FRES Wed, Nov 1, 2023 1.28 1.49 1.28 1.43
944 NASDAQ FRES Tue, Oct 31, 2023 1.01 1.47 1.01 1.43
943 NASDAQ FRES Mon, Oct 30, 2023 1.10 1.18 1.03 1.16
942 NASDAQ FRES Fri, Oct 27, 2023 1.00 1.16 0.91 1.10
941 NASDAQ FRES Thu, Oct 26, 2023 1.00 1.07 1.00 1.06
940 NASDAQ FRES Wed, Oct 25, 2023 1.14 1.37 1.08 1.18
939 NASDAQ FRES Tue, Oct 24, 2023 0.95 1.44 0.85 1.12
938 NASDAQ FRES Mon, Oct 23, 2023 0.87 0.95 0.76 0.95
937 NASDAQ FRES Fri, Oct 20, 2023 0.88 0.88 0.81 0.87
936 NASDAQ FRES Thu, Oct 19, 2023 0.83 0.87 0.82 0.87
935 NASDAQ FRES Wed, Oct 18, 2023 0.70 0.82 0.60 0.82
934 NASDAQ FRES Tue, Oct 17, 2023 0.73 0.73 0.64 0.65
933 NASDAQ FRES Mon, Oct 16, 2023 0.75 0.75 0.64 0.70
932 NASDAQ FRES Fri, Oct 13, 2023 0.76 0.76 0.63 0.68
931 NASDAQ FRES Thu, Oct 12, 2023 0.76 0.76 0.61 0.73
930 NASDAQ FRES Wed, Oct 11, 2023 0.88 0.92 0.75 0.80
929 NASDAQ FRES Tue, Oct 10, 2023 0.91 0.91 0.77 0.77
928 NASDAQ FRES Mon, Oct 9, 2023 1.03 1.03 0.93 0.95
927 NASDAQ FRES Fri, Oct 6, 2023 1.01 1.04 0.93 1.00
926 NASDAQ FRES Thu, Oct 5, 2023 0.95 1.12 0.95 0.95
925 NASDAQ FRES Wed, Oct 4, 2023 1.00 1.00 0.97 0.98
924 NASDAQ FRES Tue, Oct 3, 2023 0.95 1.20 0.88 0.97
923 NASDAQ FRES Mon, Oct 2, 2023 1.19 1.19 1.05 1.07
922 NASDAQ FRES Fri, Sep 29, 2023 1.20 1.20 1.00 1.13
921 NASDAQ FRES Thu, Sep 28, 2023 1.14 1.23 1.06 1.12
920 NASDAQ FRES Wed, Sep 27, 2023 1.50 1.57 1.02 1.14
919 NASDAQ FRES Tue, Sep 26, 2023 2.00 2.02 1.20 1.45
918 NASDAQ FRES Mon, Sep 25, 2023 1.90 2.03 1.86 1.98
917 NASDAQ FRES Fri, Sep 22, 2023 1.87 2.40 1.87 1.91
916 NASDAQ FRES Thu, Sep 21, 2023 1.69 2.07 1.69 1.85
915 NASDAQ FRES Wed, Sep 20, 2023 1.76 1.79 1.67 1.68
914 NASDAQ FRES Tue, Sep 19, 2023 1.80 1.81 1.75 1.75
913 NASDAQ FRES Mon, Sep 18, 2023 1.96 2.28 1.73 1.80
912 NASDAQ FRES Fri, Sep 15, 2023 2.16 2.20 1.88 1.94
911 NASDAQ FRES Thu, Sep 14, 2023 2.18 2.24 2.07 2.07
910 NASDAQ FRES Wed, Sep 13, 2023 2.19 2.22 2.05 2.20
909 NASDAQ FRES Tue, Sep 12, 2023 2.29 2.60 2.12 2.18
908 NASDAQ FRES Mon, Sep 11, 2023 2.30 2.30 2.22 2.22
907 NASDAQ FRES Fri, Sep 8, 2023 2.34 2.36 2.11 2.32
906 NASDAQ FRES Thu, Sep 7, 2023 2.22 2.37 2.07 2.23
905 NASDAQ FRES Wed, Sep 6, 2023 2.17 2.43 2.13 2.14
904 NASDAQ FRES Tue, Sep 5, 2023 2.54 2.54 2.04 2.10
903 NASDAQ FRES Fri, Sep 1, 2023 2.51 2.98 2.19 2.51
902 NASDAQ FRES Thu, Aug 31, 2023 2.88 2.88 2.37 2.37
901 NASDAQ FRES Wed, Aug 30, 2023 2.18 3.33 2.02 2.79
900 NASDAQ FRES Tue, Aug 29, 2023 2.01 2.33 1.83 2.31
899 NASDAQ FRES Mon, Aug 28, 2023 2.07 2.11 1.91 2.04
898 NASDAQ FRES Fri, Aug 25, 2023 1.98 2.20 1.85 2.19
897 NASDAQ FRES Thu, Aug 24, 2023 2.07 2.07 1.80 2.07
896 NASDAQ FRES Wed, Aug 23, 2023 2.01 2.09 1.85 2.08
895 NASDAQ FRES Tue, Aug 22, 2023 2.09 2.21 1.86 2.15
894 NASDAQ FRES Mon, Aug 21, 2023 2.20 2.35 1.60 1.82
893 NASDAQ FRES Fri, Aug 18, 2023 2.55 2.58 2.15 2.23
892 NASDAQ FRES Thu, Aug 17, 2023 2.60 2.70 2.57 2.58
891 NASDAQ FRES Wed, Aug 16, 2023 2.78 2.88 2.55 2.70
890 NASDAQ FRES Tue, Aug 15, 2023 2.90 2.99 2.55 2.74
889 NASDAQ FRES Mon, Aug 14, 2023 2.89 3.09 2.74 2.92
888 NASDAQ FRES Fri, Aug 11, 2023 3.14 3.17 2.72 3.15
887 NASDAQ FRES Thu, Aug 10, 2023 3.22 3.22 2.90 3.21
886 NASDAQ FRES Wed, Aug 9, 2023 3.71 3.71 2.79 3.25
885 NASDAQ FRES Tue, Aug 8, 2023 2.65 3.40 2.53 3.30
884 NASDAQ FRES Mon, Aug 7, 2023 3.23 3.27 2.52 2.52
883 NASDAQ FRES Fri, Aug 4, 2023 3.26 3.44 3.22 3.27
882 NASDAQ FRES Thu, Aug 3, 2023 3.51 3.73 3.40 3.40
881 NASDAQ FRES Wed, Aug 2, 2023 3.45 3.75 3.29 3.46
880 NASDAQ FRES Tue, Aug 1, 2023 3.66 3.69 3.45 3.61
879 NASDAQ FRES Mon, Jul 31, 2023 3.77 3.79 3.60 3.64
878 NASDAQ FRES Fri, Jul 28, 2023 3.83 3.83 3.72 3.72
877 NASDAQ FRES Thu, Jul 27, 2023 3.88 3.90 3.70 3.70
876 NASDAQ FRES Wed, Jul 26, 2023 3.92 3.93 3.80 3.93
875 NASDAQ FRES Tue, Jul 25, 2023 3.91 4.05 3.81 3.84
874 NASDAQ FRES Mon, Jul 24, 2023 3.86 4.09 3.80 3.86
873 NASDAQ FRES Fri, Jul 21, 2023 4.00 4.10 3.80 3.80
872 NASDAQ FRES Thu, Jul 20, 2023 4.00 4.15 3.95 4.03
871 NASDAQ FRES Wed, Jul 19, 2023 3.80 4.15 3.78 4.04
870 NASDAQ FRES Tue, Jul 18, 2023 4.03 4.18 3.88 3.90
869 NASDAQ FRES Mon, Jul 17, 2023 3.89 4.15 3.78 4.15
868 NASDAQ FRES Fri, Jul 14, 2023 3.76 4.14 3.76 3.99
867 NASDAQ FRES Thu, Jul 13, 2023 3.90 4.17 3.77 3.77
866 NASDAQ FRES Wed, Jul 12, 2023 4.10 4.20 3.70 4.14
865 NASDAQ FRES Tue, Jul 11, 2023 4.30 4.45 3.93 4.16
864 NASDAQ FRES Mon, Jul 10, 2023 3.81 4.35 3.62 4.17
863 NASDAQ FRES Fri, Jul 7, 2023 3.61 3.97 3.61 3.97
862 NASDAQ FRES Thu, Jul 6, 2023 3.92 4.10 3.90 4.00
861 NASDAQ FRES Wed, Jul 5, 2023 4.31 4.31 3.90 4.16
860 NASDAQ FRES Mon, Jul 3, 2023 4.19 4.19 4.19 4.19
859 NASDAQ FRES Fri, Jun 30, 2023 4.19 4.20 3.92 4.16
858 NASDAQ FRES Thu, Jun 29, 2023 4.08 4.15 3.94 3.94
857 NASDAQ FRES Wed, Jun 28, 2023 4.02 4.25 4.01 4.25
856 NASDAQ FRES Tue, Jun 27, 2023 4.02 4.20 3.92 4.20
855 NASDAQ FRES Mon, Jun 26, 2023 4.04 4.25 4.03 4.06
854 NASDAQ FRES Fri, Jun 23, 2023 3.95 4.29 3.90 4.29
853 NASDAQ FRES Thu, Jun 22, 2023 4.16 4.16 3.82 4.08
852 NASDAQ FRES Wed, Jun 21, 2023 3.42 4.21 3.42 4.20
851 NASDAQ FRES Tue, Jun 20, 2023 3.85 3.85 3.65 3.70
850 NASDAQ FRES Fri, Jun 16, 2023 3.93 3.93 3.73 3.85
849 NASDAQ FRES Thu, Jun 15, 2023 3.79 3.97 3.27 3.93
848 NASDAQ FRES Wed, Jun 14, 2023 4.03 4.10 3.66 3.96
847 NASDAQ FRES Tue, Jun 13, 2023 4.17 4.34 4.13 4.13
846 NASDAQ FRES Mon, Jun 12, 2023 4.15 4.16 4.14 4.15
845 NASDAQ FRES Fri, Jun 9, 2023 4.43 4.49 4.00 4.04
844 NASDAQ FRES Thu, Jun 8, 2023 4.31 4.49 4.24 4.49
843 NASDAQ FRES Wed, Jun 7, 2023 4.49 4.49 4.30 4.39
842 NASDAQ FRES Tue, Jun 6, 2023 4.49 4.58 4.22 4.29
841 NASDAQ FRES Mon, Jun 5, 2023 4.48 4.57 4.37 4.48
840 NASDAQ FRES Fri, Jun 2, 2023 4.50 4.75 4.21 4.59
839 NASDAQ FRES Thu, Jun 1, 2023 4.14 4.44 4.13 4.23
838 NASDAQ FRES Wed, May 31, 2023 4.20 4.36 4.00 4.23
837 NASDAQ FRES Tue, May 30, 2023 4.83 4.83 4.30 4.39
836 NASDAQ FRES Fri, May 26, 2023 4.95 4.97 4.30 4.57
835 NASDAQ FRES Thu, May 25, 2023 5.16 5.16 4.65 4.77
834 NASDAQ FRES Wed, May 24, 2023 5.06 5.20 4.79 4.99
833 NASDAQ FRES Tue, May 23, 2023 5.18 5.49 4.61 5.08
832 NASDAQ FRES Mon, May 22, 2023 4.21 6.00 4.20 5.18
831 NASDAQ FRES Fri, May 19, 2023 4.57 4.65 4.25 4.37
830 NASDAQ FRES Thu, May 18, 2023 4.87 4.87 4.33 4.62
829 NASDAQ FRES Wed, May 17, 2023 4.64 4.67 4.25 4.54
828 NASDAQ FRES Tue, May 16, 2023 5.07 5.22 4.19 4.62
827 NASDAQ FRES Mon, May 15, 2023 5.25 5.75 4.42 4.75
826 NASDAQ FRES Fri, May 12, 2023 5.18 5.49 5.11 5.28
825 NASDAQ FRES Thu, May 11, 2023 5.22 5.40 5.22 5.25
824 NASDAQ FRES Wed, May 10, 2023 5.59 5.60 5.06 5.33
823 NASDAQ FRES Tue, May 9, 2023 5.97 5.97 5.38 5.80
822 NASDAQ FRES Mon, May 8, 2023 5.78 5.78 5.65 5.74
821 NASDAQ FRES Fri, May 5, 2023 5.61 5.80 5.20 5.50
820 NASDAQ FRES Thu, May 4, 2023 4.91 5.99 4.91 5.70
819 NASDAQ FRES Wed, May 3, 2023 4.85 5.20 4.80 5.00
818 NASDAQ FRES Tue, May 2, 2023 6.50 9.17 4.41 5.06
817 NASDAQ FRES Mon, May 1, 2023 6.80 6.80 6.30 6.55
816 NASDAQ FRES Fri, Apr 28, 2023 7.35 7.39 6.98 7.10
815 NASDAQ FRES Thu, Apr 27, 2023 7.19 7.50 6.77 7.40
814 NASDAQ FRES Wed, Apr 26, 2023 7.50 7.50 6.59 7.40
813 NASDAQ FRES Tue, Apr 25, 2023 7.01 7.35 6.31 7.35
812 NASDAQ FRES Mon, Apr 24, 2023 5.86 6.07 5.71 6.07
811 NASDAQ FRES Fri, Apr 21, 2023 5.53 6.00 5.40 5.71
810 NASDAQ FRES Thu, Apr 20, 2023 4.24 5.59 4.24 5.03
809 NASDAQ FRES Wed, Apr 19, 2023 4.37 4.60 4.22 4.56
808 NASDAQ FRES Tue, Apr 18, 2023 4.50 4.58 4.10 4.42
807 NASDAQ FRES Mon, Apr 17, 2023 3.96 4.53 3.96 4.14
806 NASDAQ FRES Fri, Apr 14, 2023 3.80 3.99 3.80 3.99
805 NASDAQ FRES Thu, Apr 13, 2023 3.64 3.97 3.49 3.82
804 NASDAQ FRES Wed, Apr 12, 2023 3.78 3.85 3.55 3.79
803 NASDAQ FRES Tue, Apr 11, 2023 3.79 3.95 3.72 3.95
802 NASDAQ FRES Mon, Apr 10, 2023 4.08 4.25 3.93 4.11
801 NASDAQ FRES Thu, Apr 6, 2023 4.42 4.42 3.80 4.01
800 NASDAQ FRES Wed, Apr 5, 2023 4.25 4.25 4.07 4.18
799 NASDAQ FRES Tue, Apr 4, 2023 4.41 4.49 4.15 4.25
798 NASDAQ FRES Mon, Apr 3, 2023 4.16 4.57 4.14 4.17
797 NASDAQ FRES Fri, Mar 31, 2023 5.11 5.11 3.50 4.24
796 NASDAQ FRES Thu, Mar 30, 2023 6.04 6.70 5.27 5.50
795 NASDAQ FRES Wed, Mar 29, 2023 5.60 6.25 5.60 6.25
794 NASDAQ FRES Tue, Mar 28, 2023 6.00 6.44 5.69 5.79
793 NASDAQ FRES Mon, Mar 27, 2023 6.23 7.00 6.10 6.31
792 NASDAQ FRES Fri, Mar 24, 2023 6.47 6.47 6.30 6.30
791 NASDAQ FRES Thu, Mar 23, 2023 6.21 7.75 6.19 6.72
790 NASDAQ FRES Wed, Mar 22, 2023 5.60 6.04 5.60 5.91
789 NASDAQ FRES Tue, Mar 21, 2023 6.71 6.71 5.62 6.00
788 NASDAQ FRES Mon, Mar 20, 2023 6.49 7.30 6.49 6.53
787 NASDAQ FRES Fri, Mar 17, 2023 7.35 7.35 6.52 6.58
786 NASDAQ FRES Thu, Mar 16, 2023 7.47 7.94 7.15 7.31
785 NASDAQ FRES Wed, Mar 15, 2023 7.19 8.25 7.19 7.73
784 NASDAQ FRES Tue, Mar 14, 2023 7.39 8.30 7.31 7.72
783 NASDAQ FRES Mon, Mar 13, 2023 8.04 8.04 7.54 7.57
782 NASDAQ FRES Fri, Mar 10, 2023 8.02 8.34 8.02 8.31
781 NASDAQ FRES Thu, Mar 9, 2023 7.70 8.43 7.70 8.35
780 NASDAQ FRES Wed, Mar 8, 2023 7.78 8.14 7.78 8.11
779 NASDAQ FRES Tue, Mar 7, 2023 7.99 8.15 7.80 7.90
778 NASDAQ FRES Mon, Mar 6, 2023 8.44 8.45 8.15 8.17
777 NASDAQ FRES Fri, Mar 3, 2023 8.22 8.50 8.22 8.41
776 NASDAQ FRES Thu, Mar 2, 2023 8.57 8.60 8.31 8.60
775 NASDAQ FRES Wed, Mar 1, 2023 8.58 8.58 8.18 8.50
774 NASDAQ FRES Tue, Feb 28, 2023 8.30 8.62 8.11 8.11
773 NASDAQ FRES Mon, Feb 27, 2023 8.31 8.65 8.11 8.11
772 NASDAQ FRES Fri, Feb 24, 2023 8.62 8.66 8.03 8.10
771 NASDAQ FRES Thu, Feb 23, 2023 8.15 8.70 8.15 8.62
770 NASDAQ FRES Wed, Feb 22, 2023 8.01 8.82 8.01 8.63
769 NASDAQ FRES Tue, Feb 21, 2023 9.00 9.19 8.04 8.13
768 NASDAQ FRES Fri, Feb 17, 2023 9.85 9.85 9.14 9.27
767 NASDAQ FRES Thu, Feb 16, 2023 10.20 10.45 9.51 9.63
766 NASDAQ FRES Wed, Feb 15, 2023 9.90 10.61 9.66 10.32
765 NASDAQ FRES Tue, Feb 14, 2023 9.49 9.89 9.44 9.61
764 NASDAQ FRES Mon, Feb 13, 2023 9.39 9.90 9.39 9.80
763 NASDAQ FRES Fri, Feb 10, 2023 9.10 9.60 8.59 9.59
762 NASDAQ FRES Thu, Feb 9, 2023 9.51 10.05 9.38 9.39
761 NASDAQ FRES Wed, Feb 8, 2023 9.73 9.89 9.35 9.37
760 NASDAQ FRES Tue, Feb 7, 2023 9.82 10.12 9.27 10.04
759 NASDAQ FRES Mon, Feb 6, 2023 9.24 9.79 8.96 9.78
758 NASDAQ FRES Fri, Feb 3, 2023 8.74 9.80 8.54 9.31
757 NASDAQ FRES Thu, Feb 2, 2023 9.00 9.10 8.51 8.68
756 NASDAQ FRES Wed, Feb 1, 2023 8.28 9.11 8.28 8.76
755 NASDAQ FRES Tue, Jan 31, 2023 8.06 8.70 7.45 8.49
754 NASDAQ FRES Mon, Jan 30, 2023 8.65 8.65 7.80 8.25
753 NASDAQ FRES Fri, Jan 27, 2023 8.73 9.04 8.30 8.51
752 NASDAQ FRES Thu, Jan 26, 2023 9.05 9.41 8.17 8.88
751 NASDAQ FRES Wed, Jan 25, 2023 6.62 8.54 6.62 8.46
750 NASDAQ FRES Tue, Jan 24, 2023 7.50 8.87 6.50 7.25
749 NASDAQ FRES Mon, Jan 23, 2023 9.81 9.81 7.60 7.80
748 NASDAQ FRES Fri, Jan 20, 2023 10.57 10.60 8.80 9.63
747 NASDAQ FRES Thu, Jan 19, 2023 9.49 11.99 9.10 10.17
746 NASDAQ FRES Wed, Jan 18, 2023 7.75 9.66 7.34 8.88
745 NASDAQ FRES Tue, Jan 17, 2023 7.52 7.76 7.21 7.76
744 NASDAQ FRES Fri, Jan 13, 2023 6.84 7.30 6.57 7.25
743 NASDAQ FRES Thu, Jan 12, 2023 6.01 6.61 5.68 6.57
742 NASDAQ FRES Wed, Jan 11, 2023 5.70 6.37 5.57 6.20
741 NASDAQ FRES Tue, Jan 10, 2023 6.05 6.05 5.49 5.64
740 NASDAQ FRES Mon, Jan 9, 2023 5.44 5.99 5.35 5.95
739 NASDAQ FRES Fri, Jan 6, 2023 4.48 5.70 4.34 5.46
738 NASDAQ FRES Thu, Jan 5, 2023 4.83 4.83 4.45 4.80
737 NASDAQ FRES Wed, Jan 4, 2023 4.44 4.98 4.36 4.88
736 NASDAQ FRES Tue, Jan 3, 2023 4.63 4.79 4.18 4.38
735 NASDAQ FRES Fri, Dec 30, 2022 4.35 4.68 4.19 4.68
734 NASDAQ FRES Thu, Dec 29, 2022 3.80 4.28 3.80 4.26
733 NASDAQ FRES Wed, Dec 28, 2022 4.28 4.28 3.83 4.19
732 NASDAQ FRES Tue, Dec 27, 2022 4.28 4.28 3.71 4.09
731 NASDAQ FRES Fri, Dec 23, 2022 4.00 4.27 3.90 4.09
730 NASDAQ FRES Thu, Dec 22, 2022 3.89 4.06 3.52 4.02
729 NASDAQ FRES Wed, Dec 21, 2022 3.47 3.91 3.47 3.84
728 NASDAQ FRES Tue, Dec 20, 2022 3.42 3.87 3.33 3.72
727 NASDAQ FRES Mon, Dec 19, 2022 3.91 3.91 3.50 3.67
726 NASDAQ FRES Fri, Dec 16, 2022 3.47 3.52 3.36 3.48
725 NASDAQ FRES Thu, Dec 15, 2022 3.22 3.74 3.22 3.59
724 NASDAQ FRES Wed, Dec 14, 2022 3.27 3.49 3.11 3.26
723 NASDAQ FRES Tue, Dec 13, 2022 3.61 3.82 3.28 3.35
722 NASDAQ FRES Mon, Dec 12, 2022 3.86 3.88 3.50 3.82
721 NASDAQ FRES Fri, Dec 9, 2022 4.01 4.05 3.75 3.86
720 NASDAQ FRES Thu, Dec 8, 2022 3.91 4.05 3.91 3.98
719 NASDAQ FRES Wed, Dec 7, 2022 4.00 4.09 3.92 4.05
718 NASDAQ FRES Tue, Dec 6, 2022 3.85 4.10 3.77 4.02
717 NASDAQ FRES Mon, Dec 5, 2022 3.85 3.92 3.54 3.89
716 NASDAQ FRES Fri, Dec 2, 2022 3.73 3.96 3.65 3.85
715 NASDAQ FRES Thu, Dec 1, 2022 3.55 3.84 3.52 3.63
714 NASDAQ FRES Wed, Nov 30, 2022 3.47 3.84 3.44 3.56
713 NASDAQ FRES Tue, Nov 29, 2022 3.67 3.75 3.48 3.50
712 NASDAQ FRES Mon, Nov 28, 2022 3.85 4.47 3.51 3.64
711 NASDAQ FRES Fri, Nov 25, 2022 3.63 3.79 3.50 3.50
710 NASDAQ FRES Wed, Nov 23, 2022 3.54 3.65 3.54 3.57
709 NASDAQ FRES Tue, Nov 22, 2022 3.85 3.85 3.02 3.45
708 NASDAQ FRES Mon, Nov 21, 2022 3.75 3.88 3.72 3.83
707 NASDAQ FRES Fri, Nov 18, 2022 3.98 4.00 3.87 3.87
706 NASDAQ FRES Thu, Nov 17, 2022 3.98 4.13 3.88 3.96
705 NASDAQ FRES Wed, Nov 16, 2022 3.86 4.21 3.86 4.06
704 NASDAQ FRES Tue, Nov 15, 2022 4.02 4.82 3.73 3.84
703 NASDAQ FRES Mon, Nov 14, 2022 4.00 4.22 3.90 3.94
702 NASDAQ FRES Fri, Nov 11, 2022 3.73 4.23 3.73 4.03
701 NASDAQ FRES Thu, Nov 10, 2022 3.82 3.92 3.72 3.85
700 NASDAQ FRES Wed, Nov 9, 2022 3.81 4.10 3.72 3.84
699 NASDAQ FRES Tue, Nov 8, 2022 3.98 4.33 3.73 4.00
698 NASDAQ FRES Mon, Nov 7, 2022 3.82 4.24 3.70 4.00
697 NASDAQ FRES Fri, Nov 4, 2022 4.00 4.41 3.42 4.13
696 NASDAQ FRES Thu, Nov 3, 2022 4.13 4.56 3.90 4.18
695 NASDAQ FRES Wed, Nov 2, 2022 3.96 4.20 3.81 3.85
694 NASDAQ FRES Tue, Nov 1, 2022 3.70 4.20 3.70 3.94
693 NASDAQ FRES Mon, Oct 31, 2022 4.01 4.14 3.62 4.01
692 NASDAQ FRES Fri, Oct 28, 2022 4.13 4.40 3.60 4.15
691 NASDAQ FRES Thu, Oct 27, 2022 4.25 4.50 4.02 4.12
690 NASDAQ FRES Wed, Oct 26, 2022 4.86 4.98 3.92 4.29
689 NASDAQ FRES Tue, Oct 25, 2022 4.80 5.00 4.36 4.62
688 NASDAQ FRES Mon, Oct 24, 2022 4.60 4.87 4.20 4.56
687 NASDAQ FRES Fri, Oct 21, 2022 4.92 5.00 4.42 4.52
686 NASDAQ FRES Thu, Oct 20, 2022 4.55 5.92 4.22 4.90
685 NASDAQ FRES Wed, Oct 19, 2022 3.80 5.20 3.69 4.96
684 NASDAQ FRES Tue, Oct 18, 2022 3.68 3.80 3.45 3.69
683 NASDAQ FRES Mon, Oct 17, 2022 3.58 3.84 3.45 3.73
682 NASDAQ FRES Fri, Oct 14, 2022 3.85 4.00 3.40 3.56
681 NASDAQ FRES Thu, Oct 13, 2022 3.47 6.58 3.44 4.05
680 NASDAQ FRES Wed, Oct 12, 2022 3.39 3.60 3.16 3.36
679 NASDAQ FRES Tue, Oct 11, 2022 3.23 3.50 2.81 3.33
678 NASDAQ FRES Mon, Oct 10, 2022 3.42 3.44 3.00 3.02
677 NASDAQ FRES Fri, Oct 7, 2022 3.30 3.40 3.20 3.26
676 NASDAQ FRES Thu, Oct 6, 2022 3.30 3.50 3.12 3.20
675 NASDAQ FRES Wed, Oct 5, 2022 3.70 3.70 3.06 3.24
674 NASDAQ FRES Tue, Oct 4, 2022 3.33 3.80 3.21 3.40
673 NASDAQ FRES Mon, Oct 3, 2022 3.30 4.40 2.82 3.21
672 NASDAQ FRES Fri, Sep 30, 2022 3.49 3.49 3.05 3.06
671 NASDAQ FRES Thu, Sep 29, 2022 3.00 3.40 2.88 3.36
670 NASDAQ FRES Wed, Sep 28, 2022 3.10 3.10 2.84 3.00
669 NASDAQ FRES Tue, Sep 27, 2022 2.96 3.28 2.82 2.84
668 NASDAQ FRES Mon, Sep 26, 2022 2.82 3.05 2.80 2.96
667 NASDAQ FRES Fri, Sep 23, 2022 2.90 3.05 2.67 3.00
666 NASDAQ FRES Thu, Sep 22, 2022 3.21 3.31 2.90 3.01
665 NASDAQ FRES Wed, Sep 21, 2022 3.12 4.39 3.12 3.21
664 NASDAQ FRES Tue, Sep 20, 2022 3.18 3.20 2.90 3.00
663 NASDAQ FRES Mon, Sep 19, 2022 2.81 3.74 2.60 3.03
662 NASDAQ FRES Fri, Sep 16, 2022 3.06 3.25 2.80 2.80
661 NASDAQ FRES Thu, Sep 15, 2022 3.44 3.46 3.03 3.20
660 NASDAQ FRES Wed, Sep 14, 2022 3.60 3.61 3.42 3.47
659 NASDAQ FRES Tue, Sep 13, 2022 3.53 3.96 3.40 3.70
658 NASDAQ FRES Mon, Sep 12, 2022 3.60 3.80 3.40 3.53
657 NASDAQ FRES Fri, Sep 9, 2022 4.39 4.39 3.92 4.00
656 NASDAQ FRES Thu, Sep 8, 2022 3.98 4.28 3.80 3.94
655 NASDAQ FRES Wed, Sep 7, 2022 4.10 4.20 3.60 3.94
654 NASDAQ FRES Tue, Sep 6, 2022 4.50 4.78 4.08 4.29
653 NASDAQ FRES Fri, Sep 2, 2022 4.81 4.81 4.40 4.50
652 NASDAQ FRES Thu, Sep 1, 2022 4.84 5.80 4.60 4.81
651 NASDAQ FRES Wed, Aug 31, 2022 4.80 4.97 4.60 4.87
650 NASDAQ FRES Tue, Aug 30, 2022 5.12 5.19 4.60 4.98
649 NASDAQ FRES Mon, Aug 29, 2022 5.20 5.40 5.00 5.12
648 NASDAQ FRES Fri, Aug 26, 2022 5.82 6.00 4.88 5.00
647 NASDAQ FRES Thu, Aug 25, 2022 5.80 6.60 5.40 5.70
646 NASDAQ FRES Wed, Aug 24, 2022 5.03 7.14 5.00 6.90
645 NASDAQ FRES Tue, Aug 23, 2022 5.42 5.46 4.80 5.00
644 NASDAQ FRES Mon, Aug 22, 2022 4.80 11.80 4.80 7.12
643 NASDAQ FRES Fri, Aug 19, 2022 4.70 4.80 4.04 4.33
642 NASDAQ FRES Thu, Aug 18, 2022 5.20 5.20 4.60 4.70
641 NASDAQ FRES Wed, Aug 17, 2022 4.63 4.86 4.62 4.77
640 NASDAQ FRES Tue, Aug 16, 2022 4.96 4.98 4.61 4.73
639 NASDAQ FRES Mon, Aug 15, 2022 5.00 5.20 4.78 4.87
638 NASDAQ FRES Fri, Aug 12, 2022 4.90 4.94 4.65 4.84
637 NASDAQ FRES Thu, Aug 11, 2022 5.11 5.14 4.67 4.74
636 NASDAQ FRES Wed, Aug 10, 2022 4.95 4.95 4.80 4.94
635 NASDAQ FRES Tue, Aug 9, 2022 5.30 5.30 4.80 4.95
634 NASDAQ FRES Mon, Aug 8, 2022 5.40 5.60 5.22 5.39
633 NASDAQ FRES Fri, Aug 5, 2022 5.41 5.49 5.20 5.37
632 NASDAQ FRES Thu, Aug 4, 2022 5.22 6.36 5.22 5.48
631 NASDAQ FRES Wed, Aug 3, 2022 5.40 5.98 5.20 5.38
630 NASDAQ FRES Tue, Aug 2, 2022 5.36 5.58 5.16 5.56
629 NASDAQ FRES Mon, Aug 1, 2022 5.30 5.61 5.22 5.38
628 NASDAQ FRES Fri, Jul 29, 2022 5.60 5.70 5.30 5.55
627 NASDAQ FRES Thu, Jul 28, 2022 5.45 5.70 5.43 5.57
626 NASDAQ FRES Wed, Jul 27, 2022 5.77 5.80 5.46 5.56
625 NASDAQ FRES Tue, Jul 26, 2022 5.82 5.82 5.50 5.58
624 NASDAQ FRES Mon, Jul 25, 2022 5.70 6.00 5.63 5.77
623 NASDAQ FRES Fri, Jul 22, 2022 5.80 6.02 5.69 5.82
622 NASDAQ FRES Thu, Jul 21, 2022 5.80 6.09 5.72 5.84
621 NASDAQ FRES Wed, Jul 20, 2022 5.83 6.00 5.60 5.88
620 NASDAQ FRES Tue, Jul 19, 2022 6.13 6.19 5.51 5.95
619 NASDAQ FRES Mon, Jul 18, 2022 6.07 6.36 5.82 5.95
618 NASDAQ FRES Fri, Jul 15, 2022 5.80 6.30 5.77 6.00
617 NASDAQ FRES Thu, Jul 14, 2022 5.88 5.98 5.64 5.75
616 NASDAQ FRES Wed, Jul 13, 2022 5.80 5.98 5.54 5.76
615 NASDAQ FRES Tue, Jul 12, 2022 6.00 6.06 5.85 5.97
614 NASDAQ FRES Mon, Jul 11, 2022 5.80 6.03 5.60 5.90
613 NASDAQ FRES Fri, Jul 8, 2022 5.95 5.95 5.62 5.76
612 NASDAQ FRES Thu, Jul 7, 2022 5.60 6.00 5.60 5.80
611 NASDAQ FRES Wed, Jul 6, 2022 5.34 5.90 5.34 5.71
610 NASDAQ FRES Tue, Jul 5, 2022 5.48 5.56 5.32 5.45
609 NASDAQ FRES Fri, Jul 1, 2022 5.60 5.76 5.44 5.47
608 NASDAQ FRES Thu, Jun 30, 2022 5.40 6.78 5.40 5.76
607 NASDAQ FRES Wed, Jun 29, 2022 6.02 6.21 5.64 5.99
606 NASDAQ FRES Tue, Jun 28, 2022 5.82 6.20 5.70 5.80
605 NASDAQ FRES Mon, Jun 27, 2022 5.76 6.00 5.63 5.79
604 NASDAQ FRES Fri, Jun 24, 2022 5.80 6.20 5.62 5.77
603 NASDAQ FRES Thu, Jun 23, 2022 5.80 6.15 5.78 5.90
602 NASDAQ FRES Wed, Jun 22, 2022 5.67 6.04 5.65 5.78
601 NASDAQ FRES Tue, Jun 21, 2022 5.75 6.00 5.73 5.91
600 NASDAQ FRES Fri, Jun 17, 2022 5.67 5.96 5.67 5.88
599 NASDAQ FRES Thu, Jun 16, 2022 5.66 6.03 5.60 5.80
598 NASDAQ FRES Wed, Jun 15, 2022 5.75 6.06 5.60 5.71
597 NASDAQ FRES Tue, Jun 14, 2022 6.24 6.28 5.57 5.67
596 NASDAQ FRES Mon, Jun 13, 2022 5.69 5.98 5.32 5.96
595 NASDAQ FRES Fri, Jun 10, 2022 7.80 7.98 5.52 5.72
594 NASDAQ FRES Thu, Jun 9, 2022 6.00 8.28 5.60 6.92
593 NASDAQ FRES Wed, Jun 8, 2022 6.40 6.40 5.60 6.00
592 NASDAQ FRES Tue, Jun 7, 2022 6.08 6.33 5.42 6.12
591 NASDAQ FRES Mon, Jun 6, 2022 6.07 6.07 5.90 6.00
590 NASDAQ FRES Fri, Jun 3, 2022 5.63 6.38 5.63 6.00
589 NASDAQ FRES Thu, Jun 2, 2022 5.52 5.98 5.42 5.76
588 NASDAQ FRES Wed, Jun 1, 2022 5.60 6.05 5.45 5.57
587 NASDAQ FRES Tue, May 31, 2022 5.47 6.00 5.32 5.86
586 NASDAQ FRES Fri, May 27, 2022 5.20 5.98 5.00 5.82
585 NASDAQ FRES Thu, May 26, 2022 5.68 6.20 5.34 5.46
584 NASDAQ FRES Wed, May 25, 2022 6.00 6.42 5.43 5.64
583 NASDAQ FRES Tue, May 24, 2022 6.36 6.56 6.00 6.36
582 NASDAQ FRES Mon, May 23, 2022 6.00 6.60 5.62 6.22
581 NASDAQ FRES Fri, May 20, 2022 5.68 6.00 5.54 6.00
580 NASDAQ FRES Thu, May 19, 2022 5.60 6.30 5.38 5.90
579 NASDAQ FRES Wed, May 18, 2022 6.05 6.60 5.60 5.90
578 NASDAQ FRES Tue, May 17, 2022 6.03 6.96 5.23 6.38
577 NASDAQ FRES Mon, May 16, 2022 6.80 6.98 6.13 6.20
576 NASDAQ FRES Fri, May 13, 2022 5.59 6.60 5.50 6.08
575 NASDAQ FRES Thu, May 12, 2022 5.24 5.75 5.22 5.54
574 NASDAQ FRES Wed, May 11, 2022 5.42 6.80 5.07 6.00
573 NASDAQ FRES Tue, May 10, 2022 4.90 5.65 4.90 5.15
572 NASDAQ FRES Mon, May 9, 2022 6.20 6.48 4.05 5.40
571 NASDAQ FRES Fri, May 6, 2022 6.24 6.48 6.20 6.38
570 NASDAQ FRES Thu, May 5, 2022 6.76 7.60 6.30 6.51
569 NASDAQ FRES Wed, May 4, 2022 6.10 7.14 6.10 6.97
568 NASDAQ FRES Tue, May 3, 2022 6.52 6.63 6.00 6.40
567 NASDAQ FRES Mon, May 2, 2022 7.35 7.72 6.18 6.50
566 NASDAQ FRES Fri, Apr 29, 2022 7.36 7.94 7.15 7.70
565 NASDAQ FRES Thu, Apr 28, 2022 5.86 8.20 5.80 8.00
564 NASDAQ FRES Wed, Apr 27, 2022 5.95 6.45 5.86 6.16
563 NASDAQ FRES Tue, Apr 26, 2022 6.03 6.47 5.60 5.83
562 NASDAQ FRES Mon, Apr 25, 2022 7.20 7.20 5.80 6.50
561 NASDAQ FRES Fri, Apr 22, 2022 7.52 7.90 6.75 7.21
560 NASDAQ FRES Thu, Apr 21, 2022 7.56 7.80 7.40 7.55
559 NASDAQ FRES Wed, Apr 20, 2022 7.90 8.36 7.80 8.06
558 NASDAQ FRES Tue, Apr 19, 2022 8.61 8.79 8.07 8.32
557 NASDAQ FRES Mon, Apr 18, 2022 9.20 9.20 8.26 8.59
556 NASDAQ FRES Thu, Apr 14, 2022 9.34 9.60 8.90 9.20
555 NASDAQ FRES Wed, Apr 13, 2022 9.44 10.40 8.95 9.76
554 NASDAQ FRES Tue, Apr 12, 2022 9.40 10.90 9.04 9.80
553 NASDAQ FRES Mon, Apr 11, 2022 10.10 10.40 9.20 9.78
552 NASDAQ FRES Fri, Apr 8, 2022 8.62 8.80 8.34 8.60
551 NASDAQ FRES Thu, Apr 7, 2022 8.75 8.88 8.26 8.88
550 NASDAQ FRES Wed, Apr 6, 2022 8.59 8.81 8.38 8.60
549 NASDAQ FRES Tue, Apr 5, 2022 9.00 9.40 8.56 9.00
548 NASDAQ FRES Mon, Apr 4, 2022 8.80 9.10 8.70 8.98
547 NASDAQ FRES Fri, Apr 1, 2022 9.00 9.12 8.40 8.80
546 NASDAQ FRES Thu, Mar 31, 2022 8.82 9.02 8.50 8.78
545 NASDAQ FRES Wed, Mar 30, 2022 8.91 9.12 8.50 8.70
544 NASDAQ FRES Tue, Mar 29, 2022 7.71 9.76 7.64 8.80
543 NASDAQ FRES Mon, Mar 28, 2022 9.40 9.40 7.50 7.99
542 NASDAQ FRES Fri, Mar 25, 2022 9.80 9.80 9.02 9.34
541 NASDAQ FRES Thu, Mar 24, 2022 9.27 10.00 9.27 9.77
540 NASDAQ FRES Wed, Mar 23, 2022 9.70 9.80 9.11 9.40
539 NASDAQ FRES Tue, Mar 22, 2022 9.33 9.80 9.00 9.70
538 NASDAQ FRES Mon, Mar 21, 2022 9.18 9.20 8.70 8.80
537 NASDAQ FRES Fri, Mar 18, 2022 8.80 9.40 8.42 9.40
536 NASDAQ FRES Thu, Mar 17, 2022 9.06 9.20 8.40 8.80
535 NASDAQ FRES Wed, Mar 16, 2022 9.00 9.80 8.58 9.29
534 NASDAQ FRES Tue, Mar 15, 2022 8.60 9.44 7.52 8.56
533 NASDAQ FRES Mon, Mar 14, 2022 13.65 14.80 7.27 8.28
532 NASDAQ FRES Fri, Mar 11, 2022 12.40 16.90 11.01 15.74
531 NASDAQ FRES Thu, Mar 10, 2022 14.07 15.40 12.47 13.60
530 NASDAQ FRES Wed, Mar 9, 2022 13.27 13.60 12.40 12.50
529 NASDAQ FRES Tue, Mar 8, 2022 11.63 16.00 11.00 12.16
528 NASDAQ FRES Mon, Mar 7, 2022 13.64 13.64 11.42 11.78
527 NASDAQ FRES Fri, Mar 4, 2022 13.85 14.96 13.00 13.40
526 NASDAQ FRES Thu, Mar 3, 2022 17.00 17.60 14.00 14.48
525 NASDAQ FRES Wed, Mar 2, 2022 15.40 17.58 15.40 16.17
524 NASDAQ FRES Tue, Mar 1, 2022 13.80 17.60 13.80 15.40
523 NASDAQ FRES Mon, Feb 28, 2022 13.62 13.80 13.00 13.40
522 NASDAQ FRES Fri, Feb 25, 2022 13.70 14.00 13.70 13.80
521 NASDAQ FRES Thu, Feb 24, 2022 14.00 14.04 13.00 13.69
520 NASDAQ FRES Wed, Feb 23, 2022 14.80 14.80 14.00 14.55
519 NASDAQ FRES Tue, Feb 22, 2022 14.20 14.79 14.00 14.49
518 NASDAQ FRES Fri, Feb 18, 2022 15.20 15.39 14.20 14.91
517 NASDAQ FRES Thu, Feb 17, 2022 15.60 15.60 15.00 15.22
516 NASDAQ FRES Wed, Feb 16, 2022 16.41 16.41 14.40 15.60
515 NASDAQ FRES Tue, Feb 15, 2022 16.25 17.15 16.24 16.43
514 NASDAQ FRES Mon, Feb 14, 2022 17.00 17.40 16.01 16.50
513 NASDAQ FRES Fri, Feb 11, 2022 17.60 17.60 16.62 16.85
512 NASDAQ FRES Thu, Feb 10, 2022 17.80 18.28 17.22 17.41
511 NASDAQ FRES Wed, Feb 9, 2022 16.60 18.67 16.52 18.15
510 NASDAQ FRES Tue, Feb 8, 2022 16.30 17.20 15.80 16.60
509 NASDAQ FRES Mon, Feb 7, 2022 16.40 18.00 16.40 16.60
508 NASDAQ FRES Fri, Feb 4, 2022 15.91 17.30 15.91 17.17
507 NASDAQ FRES Thu, Feb 3, 2022 18.20 18.20 16.15 16.42
506 NASDAQ FRES Wed, Feb 2, 2022 17.50 18.00 16.21 17.10
505 NASDAQ FRES Tue, Feb 1, 2022 17.60 17.60 16.02 16.48
504 NASDAQ FRES Mon, Jan 31, 2022 15.41 17.20 14.80 15.83
503 NASDAQ FRES Fri, Jan 28, 2022 14.96 17.60 13.60 14.60
502 NASDAQ FRES Thu, Jan 27, 2022 17.00 18.20 13.66 14.38
501 NASDAQ FRES Wed, Jan 26, 2022 17.60 18.20 15.76 16.79
500 NASDAQ FRES Tue, Jan 25, 2022 16.36 17.80 16.00 17.02
499 NASDAQ FRES Mon, Jan 24, 2022 20.80 21.40 14.63 16.00
498 NASDAQ FRES Fri, Jan 21, 2022 22.00 22.80 20.20 20.80
497 NASDAQ FRES Thu, Jan 20, 2022 22.60 23.80 21.61 22.60
496 NASDAQ FRES Wed, Jan 19, 2022 21.80 22.60 21.60 21.80
495 NASDAQ FRES Tue, Jan 18, 2022 23.40 23.70 21.40 22.40
494 NASDAQ FRES Fri, Jan 14, 2022 23.40 25.00 23.20 23.40
493 NASDAQ FRES Thu, Jan 13, 2022 24.80 25.40 24.00 24.10
492 NASDAQ FRES Wed, Jan 12, 2022 26.80 26.80 24.80 25.40
491 NASDAQ FRES Tue, Jan 11, 2022 25.00 26.40 24.80 25.80
490 NASDAQ FRES Mon, Jan 10, 2022 24.20 26.00 24.00 25.60
489 NASDAQ FRES Fri, Jan 7, 2022 24.20 24.80 23.00 23.80
488 NASDAQ FRES Thu, Jan 6, 2022 23.80 25.00 22.60 24.60
487 NASDAQ FRES Wed, Jan 5, 2022 24.20 24.80 22.60 24.20
486 NASDAQ FRES Tue, Jan 4, 2022 26.00 27.00 23.20 23.80
485 NASDAQ FRES Mon, Jan 3, 2022 24.00 25.19 23.60 24.20
484 NASDAQ FRES Fri, Dec 31, 2021 21.80 25.00 21.80 24.40
483 NASDAQ FRES Thu, Dec 30, 2021 20.60 22.80 20.60 22.00
482 NASDAQ FRES Wed, Dec 29, 2021 21.50 21.82 20.80 21.00
481 NASDAQ FRES Tue, Dec 28, 2021 23.20 23.20 21.20 21.42
480 NASDAQ FRES Mon, Dec 27, 2021 20.60 23.40 20.60 22.20
479 NASDAQ FRES Thu, Dec 23, 2021 20.20 21.60 20.20 21.00
478 NASDAQ FRES Wed, Dec 22, 2021 20.80 21.02 20.20 20.20
477 NASDAQ FRES Tue, Dec 21, 2021 21.00 22.60 21.00 21.40
476 NASDAQ FRES Mon, Dec 20, 2021 23.40 24.60 21.20 21.40
475 NASDAQ FRES Fri, Dec 17, 2021 22.40 24.00 22.00 23.80
474 NASDAQ FRES Thu, Dec 16, 2021 23.00 25.00 22.40 22.40
473 NASDAQ FRES Wed, Dec 15, 2021 23.20 25.60 22.40 23.20
472 NASDAQ FRES Tue, Dec 14, 2021 22.60 26.00 22.30 24.00
471 NASDAQ FRES Mon, Dec 13, 2021 23.40 25.20 22.80 23.40
470 NASDAQ FRES Fri, Dec 10, 2021 26.40 26.89 23.60 23.80
469 NASDAQ FRES Thu, Dec 9, 2021 26.60 27.88 25.20 25.80
468 NASDAQ FRES Wed, Dec 8, 2021 24.80 26.80 24.11 26.20
467 NASDAQ FRES Tue, Dec 7, 2021 26.00 28.20 23.00 24.00
466 NASDAQ FRES Mon, Dec 6, 2021 27.00 27.80 23.90 25.80
465 NASDAQ FRES Fri, Dec 3, 2021 32.00 34.00 27.20 27.60
464 NASDAQ FRES Thu, Dec 2, 2021 32.60 33.00 29.40 33.00
463 NASDAQ FRES Wed, Dec 1, 2021 32.80 34.20 31.60 33.00
462 NASDAQ FRES Tue, Nov 30, 2021 34.40 34.80 31.59 33.60
461 NASDAQ FRES Mon, Nov 29, 2021 34.00 36.73 33.60 33.60
460 NASDAQ FRES Fri, Nov 26, 2021 34.40 36.00 33.40 34.00
459 NASDAQ FRES Wed, Nov 24, 2021 34.60 37.00 33.40 35.00
458 NASDAQ FRES Tue, Nov 23, 2021 34.00 36.00 33.20 34.20
457 NASDAQ FRES Mon, Nov 22, 2021 32.60 36.40 32.60 34.60
456 NASDAQ FRES Fri, Nov 19, 2021 33.00 36.80 32.20 33.40
455 NASDAQ FRES Thu, Nov 18, 2021 34.60 38.40 32.00 33.60
454 NASDAQ FRES Wed, Nov 17, 2021 34.00 36.40 33.20 35.60
453 NASDAQ FRES Tue, Nov 16, 2021 32.80 35.40 32.64 34.20
452 NASDAQ FRES Mon, Nov 15, 2021 33.00 35.20 32.60 32.60
451 NASDAQ FRES Fri, Nov 12, 2021 32.60 34.20 32.22 34.20
450 NASDAQ FRES Thu, Nov 11, 2021 33.60 34.80 31.90 32.00
449 NASDAQ FRES Wed, Nov 10, 2021 38.40 45.00 27.20 31.40
448 NASDAQ FRES Tue, Nov 9, 2021 50.00 50.20 46.60 49.20
447 NASDAQ FRES Mon, Nov 8, 2021 48.60 53.00 48.40 50.00
446 NASDAQ FRES Fri, Nov 5, 2021 51.00 53.80 49.00 49.80
445 NASDAQ FRES Thu, Nov 4, 2021 52.20 53.80 51.40 51.40
444 NASDAQ FRES Wed, Nov 3, 2021 50.80 54.40 50.80 52.60
443 NASDAQ FRES Tue, Nov 2, 2021 51.00 53.60 50.20 51.00
442 NASDAQ FRES Mon, Nov 1, 2021 51.40 53.05 50.80 52.80
441 NASDAQ FRES Fri, Oct 29, 2021 52.60 54.00 50.20 50.80
440 NASDAQ FRES Thu, Oct 28, 2021 54.60 55.20 52.20 53.40
439 NASDAQ FRES Wed, Oct 27, 2021 55.00 55.80 53.60 54.60
438 NASDAQ FRES Tue, Oct 26, 2021 55.12 56.80 54.20 54.72
437 NASDAQ FRES Mon, Oct 25, 2021 53.80 55.60 53.40 54.40
436 NASDAQ FRES Fri, Oct 22, 2021 56.00 56.60 53.60 53.80
435 NASDAQ FRES Thu, Oct 21, 2021 55.80 58.20 55.11 56.60
434 NASDAQ FRES Wed, Oct 20, 2021 56.00 58.40 54.00 55.60
433 NASDAQ FRES Tue, Oct 19, 2021 59.55 59.55 54.00 56.50
432 NASDAQ FRES Mon, Oct 18, 2021 57.50 61.20 56.60 56.60
431 NASDAQ FRES Fri, Oct 15, 2021 56.60 58.20 55.10 57.60
430 NASDAQ FRES Thu, Oct 14, 2021 58.80 59.20 55.02 55.60
429 NASDAQ FRES Wed, Oct 13, 2021 60.40 66.00 58.20 59.20
428 NASDAQ FRES Tue, Oct 12, 2021 59.60 62.40 58.80 59.00
427 NASDAQ FRES Mon, Oct 11, 2021 59.40 60.40 58.80 59.20
426 NASDAQ FRES Fri, Oct 8, 2021 58.40 59.80 58.40 58.80
425 NASDAQ FRES Thu, Oct 7, 2021 58.20 62.25 58.20 58.60
424 NASDAQ FRES Wed, Oct 6, 2021 61.80 62.60 58.40 58.80
423 NASDAQ FRES Tue, Oct 5, 2021 58.20 60.80 58.20 60.00
422 NASDAQ FRES Mon, Oct 4, 2021 59.60 61.00 58.00 58.60
421 NASDAQ FRES Fri, Oct 1, 2021 65.80 66.00 56.80 60.00
420 NASDAQ FRES Thu, Sep 30, 2021 67.20 68.40 64.60 64.80
419 NASDAQ FRES Wed, Sep 29, 2021 69.00 69.59 66.60 67.20
418 NASDAQ FRES Tue, Sep 28, 2021 69.00 70.67 66.20 68.60
417 NASDAQ FRES Mon, Sep 27, 2021 69.20 70.10 68.80 69.80
416 NASDAQ FRES Fri, Sep 24, 2021 72.00 72.20 67.60 68.40
415 NASDAQ FRES Thu, Sep 23, 2021 78.00 78.00 70.20 71.60
414 NASDAQ FRES Wed, Sep 22, 2021 71.20 80.20 70.40 79.20
413 NASDAQ FRES Tue, Sep 21, 2021 71.80 71.80 69.60 71.20
412 NASDAQ FRES Mon, Sep 20, 2021 69.00 73.00 68.30 69.40
411 NASDAQ FRES Fri, Sep 17, 2021 69.00 75.20 66.40 71.60
410 NASDAQ FRES Thu, Sep 16, 2021 70.70 70.70 68.20 68.20
409 NASDAQ FRES Wed, Sep 15, 2021 69.56 70.20 69.40 69.60
408 NASDAQ FRES Tue, Sep 14, 2021 70.40 71.60 70.00 71.40
407 NASDAQ FRES Mon, Sep 13, 2021 71.20 72.00 70.40 70.80
406 NASDAQ FRES Fri, Sep 10, 2021 74.80 74.80 72.00 72.00
405 NASDAQ FRES Thu, Sep 9, 2021 69.85 76.50 69.00 75.20
404 NASDAQ FRES Wed, Sep 8, 2021 72.20 73.00 68.50 69.60
403 NASDAQ FRES Tue, Sep 7, 2021 72.00 74.80 68.00 73.40
402 NASDAQ FRES Fri, Sep 3, 2021 72.00 72.00 70.00 70.40
401 NASDAQ FRES Thu, Sep 2, 2021 70.20 72.00 70.20 71.60
400 NASDAQ FRES Wed, Sep 1, 2021 72.20 72.74 69.00 70.00
399 NASDAQ FRES Tue, Aug 31, 2021 69.00 73.60 68.40 72.20
398 NASDAQ FRES Mon, Aug 30, 2021 68.40 70.00 66.60 68.60
397 NASDAQ FRES Fri, Aug 27, 2021 71.60 71.65 66.90 67.00
396 NASDAQ FRES Thu, Aug 26, 2021 71.80 72.80 71.02 71.40
395 NASDAQ FRES Wed, Aug 25, 2021 72.00 73.00 70.80 72.80
394 NASDAQ FRES Tue, Aug 24, 2021 71.40 72.00 70.40 71.00
393 NASDAQ FRES Mon, Aug 23, 2021 69.40 71.00 69.00 70.60
392 NASDAQ FRES Fri, Aug 20, 2021 70.00 70.03 66.00 67.40
391 NASDAQ FRES Thu, Aug 19, 2021 71.80 72.00 68.00 69.20
390 NASDAQ FRES Wed, Aug 18, 2021 74.20 74.80 72.00 72.00
389 NASDAQ FRES Tue, Aug 17, 2021 76.20 76.30 73.40 73.60
388 NASDAQ FRES Mon, Aug 16, 2021 78.20 78.80 76.20 76.20
387 NASDAQ FRES Fri, Aug 13, 2021 78.94 80.00 78.66 79.80
386 NASDAQ FRES Thu, Aug 12, 2021 82.00 82.00 77.00 79.50
385 NASDAQ FRES Wed, Aug 11, 2021 81.00 84.60 80.60 83.20
384 NASDAQ FRES Tue, Aug 10, 2021 80.20 87.00 79.00 80.60
383 NASDAQ FRES Mon, Aug 9, 2021 80.00 81.80 78.40 80.40
382 NASDAQ FRES Fri, Aug 6, 2021 80.80 81.20 78.60 78.80
381 NASDAQ FRES Thu, Aug 5, 2021 78.20 82.40 77.60 79.60
380 NASDAQ FRES Wed, Aug 4, 2021 80.40 80.40 78.60 79.60
379 NASDAQ FRES Tue, Aug 3, 2021 78.40 82.20 78.40 80.60
378 NASDAQ FRES Mon, Aug 2, 2021 78.40 81.00 78.40 79.00
377 NASDAQ FRES Fri, Jul 30, 2021 76.40 79.77 76.00 77.60
376 NASDAQ FRES Thu, Jul 29, 2021 77.00 79.60 76.00 78.20
375 NASDAQ FRES Wed, Jul 28, 2021 75.60 76.60 74.32 75.40
374 NASDAQ FRES Tue, Jul 27, 2021 77.28 78.20 75.00 75.40
373 NASDAQ FRES Mon, Jul 26, 2021 76.60 78.00 76.60 78.00
372 NASDAQ FRES Fri, Jul 23, 2021 81.60 82.00 76.00 76.60
371 NASDAQ FRES Thu, Jul 22, 2021 85.16 86.40 82.40 83.40
370 NASDAQ FRES Wed, Jul 21, 2021 83.60 88.80 83.10 88.00
369 NASDAQ FRES Tue, Jul 20, 2021 80.80 83.60 80.80 82.80
368 NASDAQ FRES Mon, Jul 19, 2021 82.60 83.00 79.20 80.20
367 NASDAQ FRES Fri, Jul 16, 2021 82.60 87.93 82.00 84.40
366 NASDAQ FRES Thu, Jul 15, 2021 82.80 84.60 82.60 82.60
365 NASDAQ FRES Wed, Jul 14, 2021 84.00 85.40 82.00 83.20
364 NASDAQ FRES Tue, Jul 13, 2021 85.80 90.00 83.60 83.80
363 NASDAQ FRES Mon, Jul 12, 2021 84.60 90.40 83.60 87.80
362 NASDAQ FRES Fri, Jul 9, 2021 82.40 89.20 82.40 84.60
361 NASDAQ FRES Thu, Jul 8, 2021 81.40 82.80 80.80 81.80
360 NASDAQ FRES Wed, Jul 7, 2021 84.20 84.20 82.40 83.20
359 NASDAQ FRES Tue, Jul 6, 2021 81.20 85.20 81.00 85.00
358 NASDAQ FRES Fri, Jul 2, 2021 84.00 84.60 82.40 84.40
357 NASDAQ FRES Thu, Jul 1, 2021 83.60 84.60 82.15 84.00
356 NASDAQ FRES Wed, Jun 30, 2021 81.80 84.80 80.57 84.20
355 NASDAQ FRES Tue, Jun 29, 2021 81.80 82.20 80.00 81.80
354 NASDAQ FRES Mon, Jun 28, 2021 78.40 83.20 78.10 81.80
353 NASDAQ FRES Fri, Jun 25, 2021 78.40 80.80 78.20 79.20
352 NASDAQ FRES Thu, Jun 24, 2021 80.00 82.60 78.00 78.40
351 NASDAQ FRES Wed, Jun 23, 2021 76.60 82.00 76.06 80.40
350 NASDAQ FRES Tue, Jun 22, 2021 77.60 78.90 74.60 77.00
349 NASDAQ FRES Mon, Jun 21, 2021 87.20 87.20 77.40 77.40
348 NASDAQ FRES Fri, Jun 18, 2021 105.60 112.00 89.00 91.60
347 NASDAQ FRES Thu, Jun 17, 2021 85.60 88.60 85.20 86.60
346 NASDAQ FRES Wed, Jun 16, 2021 86.04 88.00 84.20 86.00
345 NASDAQ FRES Tue, Jun 15, 2021 87.20 88.80 86.00 87.00
344 NASDAQ FRES Mon, Jun 14, 2021 88.40 89.00 86.08 87.00
343 NASDAQ FRES Fri, Jun 11, 2021 89.00 90.40 88.60 89.00
342 NASDAQ FRES Thu, Jun 10, 2021 88.40 91.00 88.40 89.20
341 NASDAQ FRES Wed, Jun 9, 2021 88.20 90.00 88.00 88.60
340 NASDAQ FRES Tue, Jun 8, 2021 90.40 93.60 87.40 89.00
339 NASDAQ FRES Mon, Jun 7, 2021 87.20 90.40 87.00 89.00
338 NASDAQ FRES Fri, Jun 4, 2021 87.99 90.00 86.20 87.60
337 NASDAQ FRES Thu, Jun 3, 2021 84.00 88.80 84.00 86.40
336 NASDAQ FRES Wed, Jun 2, 2021 87.00 89.60 85.20 86.00
335 NASDAQ FRES Tue, Jun 1, 2021 87.40 88.00 85.00 85.60
334 NASDAQ FRES Fri, May 28, 2021 89.80 93.40 86.00 86.40
333 NASDAQ FRES Thu, May 27, 2021 95.40 102.80 89.93 92.60
332 NASDAQ FRES Wed, May 26, 2021 92.00 97.60 87.07 97.60
331 NASDAQ FRES Tue, May 25, 2021 112.40 113.20 90.60 95.40
330 NASDAQ FRES Mon, May 24, 2021 95.00 97.60 89.20 93.60
329 NASDAQ FRES Fri, May 21, 2021 86.60 93.19 86.60 90.80
328 NASDAQ FRES Thu, May 20, 2021 90.40 97.20 86.60 88.00
327 NASDAQ FRES Wed, May 19, 2021 91.40 93.10 85.20 90.40
326 NASDAQ FRES Tue, May 18, 2021 87.80 94.47 85.60 91.20
325 NASDAQ FRES Mon, May 17, 2021 84.00 88.00 83.40 85.00
324 NASDAQ FRES Fri, May 14, 2021 81.40 84.20 81.00 82.20
323 NASDAQ FRES Thu, May 13, 2021 84.60 87.40 80.60 81.80
322 NASDAQ FRES Wed, May 12, 2021 89.20 89.20 84.40 85.80
321 NASDAQ FRES Tue, May 11, 2021 83.20 89.80 83.20 88.20
320 NASDAQ FRES Mon, May 10, 2021 92.80 94.60 85.20 86.60
319 NASDAQ FRES Fri, May 7, 2021 97.80 101.60 91.20 93.80
318 NASDAQ FRES Thu, May 6, 2021 99.80 99.80 94.80 97.00
317 NASDAQ FRES Wed, May 5, 2021 99.60 101.00 99.04 99.80
316 NASDAQ FRES Tue, May 4, 2021 110.60 110.60 98.80 99.80
315 NASDAQ FRES Mon, May 3, 2021 114.00 116.80 110.30 111.40
314 NASDAQ FRES Fri, Apr 30, 2021 113.80 115.00 109.80 115.00
313 NASDAQ FRES Thu, Apr 29, 2021 111.80 121.53 107.00 109.40
312 NASDAQ FRES Wed, Apr 28, 2021 104.20 111.00 103.10 111.00
311 NASDAQ FRES Tue, Apr 27, 2021 103.80 106.40 100.20 104.00
310 NASDAQ FRES Mon, Apr 26, 2021 102.20 104.20 98.00 103.80
309 NASDAQ FRES Fri, Apr 23, 2021 101.60 102.00 98.42 102.00
308 NASDAQ FRES Thu, Apr 22, 2021 97.60 104.00 95.73 100.20
307 NASDAQ FRES Wed, Apr 21, 2021 88.40 100.00 87.00 97.40
306 NASDAQ FRES Tue, Apr 20, 2021 98.40 99.80 90.00 90.20
305 NASDAQ FRES Mon, Apr 19, 2021 114.60 114.60 98.00 101.20
304 NASDAQ FRES Fri, Apr 16, 2021 112.40 112.40 100.00 100.00
303 NASDAQ FRES Thu, Apr 15, 2021 113.00 115.80 109.00 112.00
302 NASDAQ FRES Wed, Apr 14, 2021 112.60 116.00 110.04 111.40
301 NASDAQ FRES Tue, Apr 13, 2021 107.20 116.00 107.20 112.00
300 NASDAQ FRES Mon, Apr 12, 2021 115.00 115.00 108.27 108.60
299 NASDAQ FRES Fri, Apr 9, 2021 113.00 117.40 113.00 115.40
298 NASDAQ FRES Thu, Apr 8, 2021 114.00 121.80 110.01 113.00
297 NASDAQ FRES Wed, Apr 7, 2021 122.00 131.40 111.00 113.80
296 NASDAQ FRES Tue, Apr 6, 2021 118.40 128.00 116.23 122.60
295 NASDAQ FRES Mon, Apr 5, 2021 120.40 124.00 117.00 118.40
294 NASDAQ FRES Thu, Apr 1, 2021 120.20 125.60 116.20 120.20
293 NASDAQ FRES Wed, Mar 31, 2021 116.60 119.80 112.60 119.80
292 NASDAQ FRES Tue, Mar 30, 2021 110.60 115.20 107.00 112.20
291 NASDAQ FRES Mon, Mar 29, 2021 113.60 118.05 110.02 111.20
290 NASDAQ FRES Fri, Mar 26, 2021 117.40 117.80 113.40 115.80
289 NASDAQ FRES Thu, Mar 25, 2021 118.00 120.00 114.82 118.00
288 NASDAQ FRES Wed, Mar 24, 2021 127.00 132.80 120.00 120.20
287 NASDAQ FRES Tue, Mar 23, 2021 134.20 135.30 123.60 125.40
286 NASDAQ FRES Mon, Mar 22, 2021 141.40 141.40 130.20 132.40
285 NASDAQ FRES Fri, Mar 19, 2021 135.40 143.80 133.40 140.20
284 NASDAQ FRES Thu, Mar 18, 2021 136.67 145.80 136.40 138.60
283 NASDAQ FRES Wed, Mar 17, 2021 135.00 143.60 135.00 143.00
282 NASDAQ FRES Tue, Mar 16, 2021 145.00 153.60 134.40 138.40
281 NASDAQ FRES Mon, Mar 15, 2021 135.40 152.00 135.40 147.20
280 NASDAQ FRES Fri, Mar 12, 2021 131.60 140.60 130.20 137.40
279 NASDAQ FRES Thu, Mar 11, 2021 134.00 144.00 120.20 138.20
278 NASDAQ FRES Wed, Mar 10, 2021 152.80 155.60 130.40 134.00
277 NASDAQ FRES Tue, Mar 9, 2021 199.60 241.80 150.40 172.20
276 NASDAQ FRES Mon, Mar 8, 2021 116.00 119.80 113.00 116.00
275 NASDAQ FRES Fri, Mar 5, 2021 119.00 121.80 103.00 116.00
274 NASDAQ FRES Thu, Mar 4, 2021 124.20 126.00 118.20 118.20
273 NASDAQ FRES Wed, Mar 3, 2021 134.00 137.13 125.60 125.60
272 NASDAQ FRES Tue, Mar 2, 2021 138.40 142.20 132.00 133.80
271 NASDAQ FRES Mon, Mar 1, 2021 137.00 143.60 132.80 138.40
270 NASDAQ FRES Fri, Feb 26, 2021 132.00 137.80 127.30 132.20
269 NASDAQ FRES Thu, Feb 25, 2021 135.00 143.00 132.00 133.40
268 NASDAQ FRES Wed, Feb 24, 2021 132.60 147.00 132.40 137.00
267 NASDAQ FRES Tue, Feb 23, 2021 140.00 140.95 132.00 134.40
266 NASDAQ FRES Mon, Feb 22, 2021 140.20 143.79 140.00 142.80
265 NASDAQ FRES Fri, Feb 19, 2021 150.00 150.80 140.20 144.60
264 NASDAQ FRES Thu, Feb 18, 2021 162.40 164.00 138.60 149.20
263 NASDAQ FRES Wed, Feb 17, 2021 142.20 164.60 132.20 154.00
262 NASDAQ FRES Tue, Feb 16, 2021 119.20 136.55 119.20 124.20
261 NASDAQ FRES Fri, Feb 12, 2021 118.20 121.20 117.40 117.40
260 NASDAQ FRES Thu, Feb 11, 2021 119.60 122.58 116.45 118.00
259 NASDAQ FRES Wed, Feb 10, 2021 121.60 123.67 119.29 121.40
258 NASDAQ FRES Tue, Feb 9, 2021 122.20 124.80 120.60 122.80
257 NASDAQ FRES Mon, Feb 8, 2021 123.40 124.00 120.00 122.40
256 NASDAQ FRES Fri, Feb 5, 2021 117.80 119.40 115.00 118.80
255 NASDAQ FRES Thu, Feb 4, 2021 112.20 115.80 112.00 115.80
254 NASDAQ FRES Wed, Feb 3, 2021 111.40 114.00 110.80 113.00
253 NASDAQ FRES Tue, Feb 2, 2021 118.40 118.40 111.00 112.20
252 NASDAQ FRES Mon, Feb 1, 2021 118.00 120.00 111.20 112.60
251 NASDAQ FRES Fri, Jan 29, 2021 109.20 113.60 108.21 111.00
250 NASDAQ FRES Thu, Jan 28, 2021 107.40 114.80 107.40 111.00
249 NASDAQ FRES Wed, Jan 27, 2021 115.00 117.41 105.60 107.40
248 NASDAQ FRES Tue, Jan 26, 2021 119.00 120.80 116.00 118.00
247 NASDAQ FRES Mon, Jan 25, 2021 117.20 124.00 117.20 118.60
246 NASDAQ FRES Fri, Jan 22, 2021 118.60 121.00 118.20 118.40
245 NASDAQ FRES Thu, Jan 21, 2021 117.60 124.00 116.00 120.00
244 NASDAQ FRES Wed, Jan 20, 2021 122.20 122.20 112.20 117.00
243 NASDAQ FRES Tue, Jan 19, 2021 114.00 139.40 111.20 123.70
242 NASDAQ FRES Fri, Jan 15, 2021 115.00 116.00 113.20 114.80
241 NASDAQ FRES Thu, Jan 14, 2021 118.00 119.00 114.20 114.20
240 NASDAQ FRES Wed, Jan 13, 2021 117.20 119.40 115.00 118.80
239 NASDAQ FRES Tue, Jan 12, 2021 114.40 119.30 112.40 116.20
238 NASDAQ FRES Mon, Jan 11, 2021 120.00 120.00 113.80 115.00
237 NASDAQ FRES Fri, Jan 8, 2021 111.40 116.00 111.40 113.00
236 NASDAQ FRES Thu, Jan 7, 2021 109.80 113.20 109.20 111.20
235 NASDAQ FRES Wed, Jan 6, 2021 111.00 114.40 109.80 109.80
234 NASDAQ FRES Tue, Jan 5, 2021 107.80 114.80 106.53 110.00
233 NASDAQ FRES Mon, Jan 4, 2021 106.40 109.00 106.00 107.80
232 NASDAQ FRES Thu, Dec 31, 2020 109.80 111.80 105.00 106.00
231 NASDAQ FRES Wed, Dec 30, 2020 106.00 112.20 106.00 111.00
230 NASDAQ FRES Tue, Dec 29, 2020 102.60 110.80 102.40 108.40
229 NASDAQ FRES Mon, Dec 28, 2020 111.60 113.80 101.10 102.20
228 NASDAQ FRES Thu, Dec 24, 2020 109.80 113.80 108.20 113.00
227 NASDAQ FRES Wed, Dec 23, 2020 113.00 116.80 108.80 110.00
226 NASDAQ FRES Tue, Dec 22, 2020 120.20 125.46 111.50 111.50
225 NASDAQ FRES Mon, Dec 21, 2020 115.40 122.00 114.60 120.60
224 NASDAQ FRES Fri, Dec 18, 2020 116.80 120.00 114.60 115.60
223 NASDAQ FRES Thu, Dec 17, 2020 115.60 120.00 113.00 116.80
222 NASDAQ FRES Wed, Dec 16, 2020 120.80 121.20 112.00 117.60
221 NASDAQ FRES Tue, Dec 15, 2020 112.00 123.00 111.20 122.40
220 NASDAQ FRES Mon, Dec 14, 2020 169.00 173.00 112.40 114.00
219 NASDAQ FRES Fri, Dec 11, 2020 91.20 93.80 83.20 84.40
218 NASDAQ FRES Thu, Dec 10, 2020 90.20 97.80 90.20 90.80
217 NASDAQ FRES Wed, Dec 9, 2020 95.80 96.06 91.00 91.00
216 NASDAQ FRES Tue, Dec 8, 2020 89.00 99.00 86.00 96.80
215 NASDAQ FRES Mon, Dec 7, 2020 94.60 97.84 88.60 88.60
214 NASDAQ FRES Fri, Dec 4, 2020 101.40 103.15 94.40 95.00
213 NASDAQ FRES Thu, Dec 3, 2020 102.00 105.80 99.60 102.80
212 NASDAQ FRES Wed, Dec 2, 2020 94.40 111.00 90.00 101.80
211 NASDAQ FRES Tue, Dec 1, 2020 114.00 114.00 91.60 96.80
210 NASDAQ FRES Mon, Nov 30, 2020 118.20 118.20 104.20 114.80
209 NASDAQ FRES Fri, Nov 27, 2020 137.80 137.80 123.00 124.00
208 NASDAQ FRES Wed, Nov 25, 2020 161.80 169.60 127.00 142.80
207 NASDAQ FRES Tue, Nov 24, 2020 69.80 76.80 68.37 70.00
206 NASDAQ FRES Mon, Nov 23, 2020 68.20 72.00 66.00 69.80
205 NASDAQ FRES Fri, Nov 20, 2020 68.80 73.60 67.00 68.00
204 NASDAQ FRES Thu, Nov 19, 2020 66.20 67.20 64.60 65.00
203 NASDAQ FRES Wed, Nov 18, 2020 68.40 68.60 65.40 65.40
202 NASDAQ FRES Tue, Nov 17, 2020 71.00 71.94 67.40 68.20
201 NASDAQ FRES Mon, Nov 16, 2020 70.00 76.80 68.60 69.60
200 NASDAQ FRES Fri, Nov 13, 2020 71.20 72.00 69.00 69.40
199 NASDAQ FRES Thu, Nov 12, 2020 72.80 73.60 70.20 70.80
198 NASDAQ FRES Wed, Nov 11, 2020 71.47 75.40 70.20 70.80
197 NASDAQ FRES Tue, Nov 10, 2020 75.80 76.94 70.20 72.20
196 NASDAQ FRES Mon, Nov 9, 2020 76.40 79.40 70.20 71.20
195 NASDAQ FRES Fri, Nov 6, 2020 78.00 79.40 71.20 75.90
194 NASDAQ FRES Thu, Nov 5, 2020 81.40 82.30 77.00 78.80
193 NASDAQ FRES Wed, Nov 4, 2020 83.20 83.20 75.00 81.60
192 NASDAQ FRES Tue, Nov 3, 2020 74.00 84.60 74.00 84.20
191 NASDAQ FRES Mon, Nov 2, 2020 83.00 85.80 70.60 78.40
190 NASDAQ FRES Fri, Oct 30, 2020 66.80 67.80 63.60 64.15
189 NASDAQ FRES Thu, Oct 29, 2020 69.60 69.80 66.40 67.20
188 NASDAQ FRES Wed, Oct 28, 2020 70.00 70.80 65.90 69.56
187 NASDAQ FRES Tue, Oct 27, 2020 71.60 72.40 68.40 71.20
186 NASDAQ FRES Mon, Oct 26, 2020 73.80 74.00 69.00 69.40
185 NASDAQ FRES Fri, Oct 23, 2020 71.80 72.80 70.00 71.80
184 NASDAQ FRES Thu, Oct 22, 2020 68.40 74.20 67.97 70.00
183 NASDAQ FRES Wed, Oct 21, 2020 67.80 70.00 67.60 67.60
182 NASDAQ FRES Tue, Oct 20, 2020 70.20 73.40 68.40 68.40
181 NASDAQ FRES Mon, Oct 19, 2020 68.20 71.62 68.20 69.60
180 NASDAQ FRES Fri, Oct 16, 2020 71.80 72.20 70.00 70.00
179 NASDAQ FRES Thu, Oct 15, 2020 72.14 72.14 67.80 70.40
178 NASDAQ FRES Wed, Oct 14, 2020 72.00 73.40 70.40 70.40
177 NASDAQ FRES Tue, Oct 13, 2020 77.00 77.00 71.60 71.60
176 NASDAQ FRES Mon, Oct 12, 2020 77.20 79.80 64.00 74.00
175 NASDAQ FRES Fri, Oct 9, 2020 77.80 79.00 75.20 77.08
174 NASDAQ FRES Thu, Oct 8, 2020 74.60 77.60 74.60 77.60
173 NASDAQ FRES Wed, Oct 7, 2020 77.20 79.00 72.42 74.60
172 NASDAQ FRES Tue, Oct 6, 2020 73.20 77.00 67.00 76.15
171 NASDAQ FRES Mon, Oct 5, 2020 77.00 78.48 63.00 68.20
170 NASDAQ FRES Fri, Oct 2, 2020 74.80 78.40 74.62 77.00
169 NASDAQ FRES Thu, Oct 1, 2020 78.00 81.00 74.60 78.00
168 NASDAQ FRES Wed, Sep 30, 2020 78.00 83.00 74.20 74.80
167 NASDAQ FRES Tue, Sep 29, 2020 78.00 82.00 77.60 79.00
166 NASDAQ FRES Mon, Sep 28, 2020 85.00 86.20 73.00 77.50
165 NASDAQ FRES Fri, Sep 25, 2020 87.20 88.20 84.00 84.00
164 NASDAQ FRES Thu, Sep 24, 2020 92.80 92.80 84.80 89.20
163 NASDAQ FRES Wed, Sep 23, 2020 96.20 96.20 90.50 93.60
162 NASDAQ FRES Tue, Sep 22, 2020 98.00 98.20 94.00 97.70
161 NASDAQ FRES Mon, Sep 21, 2020 99.40 99.40 94.20 95.20
160 NASDAQ FRES Fri, Sep 18, 2020 101.40 103.70 95.40 96.80
159 NASDAQ FRES Thu, Sep 17, 2020 100.00 110.00 97.60 103.90
158 NASDAQ FRES Wed, Sep 16, 2020 99.40 100.80 96.10 98.00
157 NASDAQ FRES Tue, Sep 15, 2020 96.40 107.00 90.00 97.60
156 NASDAQ FRES Mon, Sep 14, 2020 89.80 94.40 87.17 93.40
155 NASDAQ FRES Fri, Sep 11, 2020 88.80 93.31 87.80 90.80
154 NASDAQ FRES Thu, Sep 10, 2020 95.00 97.00 86.00 87.60
153 NASDAQ FRES Wed, Sep 9, 2020 91.80 96.00 90.00 96.00
152 NASDAQ FRES Tue, Sep 8, 2020 100.00 100.20 91.00 93.80
151 NASDAQ FRES Fri, Sep 4, 2020 108.10 121.60 101.80 103.00
150 NASDAQ FRES Thu, Sep 3, 2020 101.30 101.30 92.20 96.06
149 NASDAQ FRES Wed, Sep 2, 2020 105.20 107.50 100.61 102.88
148 NASDAQ FRES Tue, Sep 1, 2020 108.80 110.40 105.40 106.64
147 NASDAQ FRES Mon, Aug 31, 2020 105.20 114.50 105.20 108.60
146 NASDAQ FRES Fri, Aug 28, 2020 110.60 115.43 104.80 105.40
145 NASDAQ FRES Thu, Aug 27, 2020 114.60 118.40 110.00 111.20
144 NASDAQ FRES Wed, Aug 26, 2020 112.00 124.64 112.00 115.70
143 NASDAQ FRES Tue, Aug 25, 2020 111.67 115.00 108.60 115.00
142 NASDAQ FRES Mon, Aug 24, 2020 120.40 120.50 113.30 117.40
141 NASDAQ FRES Fri, Aug 21, 2020 124.60 126.99 117.00 119.40
140 NASDAQ FRES Thu, Aug 20, 2020 126.60 129.60 120.00 127.00
139 NASDAQ FRES Wed, Aug 19, 2020 133.60 135.00 119.60 126.60
138 NASDAQ FRES Tue, Aug 18, 2020 139.00 139.40 130.12 135.00
137 NASDAQ FRES Mon, Aug 17, 2020 139.80 143.35 135.80 138.40
136 NASDAQ FRES Fri, Aug 14, 2020 138.20 146.00 130.00 144.80
135 NASDAQ FRES Thu, Aug 13, 2020 136.40 144.00 130.00 141.00
134 NASDAQ FRES Wed, Aug 12, 2020 146.00 146.00 130.00 137.00
133 NASDAQ FRES Tue, Aug 11, 2020 159.20 159.20 143.70 147.40
132 NASDAQ FRES Mon, Aug 10, 2020 137.60 160.00 136.00 160.00
131 NASDAQ FRES Fri, Aug 7, 2020 193.00 212.00 136.00 152.00
130 NASDAQ FRES Thu, Aug 6, 2020 109.00 113.80 106.20 109.80
129 NASDAQ FRES Wed, Aug 5, 2020 121.40 124.80 111.80 111.80
128 NASDAQ FRES Tue, Aug 4, 2020 118.80 134.40 118.00 121.40
127 NASDAQ FRES Mon, Aug 3, 2020 136.00 137.68 117.33 118.00
126 NASDAQ FRES Fri, Jul 31, 2020 120.00 132.00 120.00 127.00
125 NASDAQ FRES Thu, Jul 30, 2020 132.00 144.30 105.00 118.00
124 NASDAQ FRES Wed, Jul 29, 2020 123.20 180.00 121.00 143.60
123 NASDAQ FRES Tue, Jul 28, 2020 112.00 112.00 107.13 112.00
122 NASDAQ FRES Mon, Jul 27, 2020 105.00 121.00 105.00 110.20
121 NASDAQ FRES Fri, Jul 24, 2020 101.00 104.00 101.00 103.40
120 NASDAQ FRES Thu, Jul 23, 2020 105.40 105.40 104.40 104.40
119 NASDAQ FRES Wed, Jul 22, 2020 123.00 123.00 100.60 104.40
118 NASDAQ FRES Tue, Jul 21, 2020 120.00 121.03 114.00 114.00
117 NASDAQ FRES Mon, Jul 20, 2020 113.60 117.00 108.57 112.44
116 NASDAQ FRES Fri, Jul 17, 2020 110.00 118.00 110.00 115.00
115 NASDAQ FRES Thu, Jul 16, 2020 109.50 118.37 108.04 109.00
114 NASDAQ FRES Wed, Jul 15, 2020 116.60 116.60 106.00 107.40
113 NASDAQ FRES Tue, Jul 14, 2020 106.00 108.88 100.80 104.30
112 NASDAQ FRES Mon, Jul 13, 2020 114.00 114.00 104.00 104.00
111 NASDAQ FRES Fri, Jul 10, 2020 109.00 109.55 106.80 106.80
110 NASDAQ FRES Thu, Jul 9, 2020 114.00 119.00 108.42 115.20
109 NASDAQ FRES Wed, Jul 8, 2020 128.00 132.00 119.29 125.00
108 NASDAQ FRES Tue, Jul 7, 2020 134.00 134.00 122.40 122.40
107 NASDAQ FRES Mon, Jul 6, 2020 124.00 136.40 115.80 135.20
106 NASDAQ FRES Thu, Jul 2, 2020 131.80 131.80 115.60 123.30
105 NASDAQ FRES Wed, Jul 1, 2020 106.46 118.60 106.00 117.60
104 NASDAQ FRES Tue, Jun 30, 2020 103.00 112.88 102.00 102.80
103 NASDAQ FRES Mon, Jun 29, 2020 119.20 119.20 101.20 101.80
102 NASDAQ FRES Fri, Jun 26, 2020 125.20 125.20 119.40 120.20
101 NASDAQ FRES Thu, Jun 25, 2020 133.50 133.50 120.00 125.39
100 NASDAQ FRES Wed, Jun 24, 2020 140.00 142.00 130.00 136.20
99 NASDAQ FRES Tue, Jun 23, 2020 140.00 151.40 139.00 141.40
98 NASDAQ FRES Mon, Jun 22, 2020 150.74 157.50 136.20 140.00
97 NASDAQ FRES Fri, Jun 19, 2020 175.40 180.00 142.00 148.50
96 NASDAQ FRES Thu, Jun 18, 2020 142.00 153.80 132.00 136.40
95 NASDAQ FRES Wed, Jun 17, 2020 136.40 144.00 134.00 144.00
94 NASDAQ FRES Tue, Jun 16, 2020 138.40 138.40 138.00 138.00
93 NASDAQ FRES Mon, Jun 15, 2020 140.40 145.00 138.00 140.00
92 NASDAQ FRES Fri, Jun 12, 2020 140.40 141.00 140.40 141.00
91 NASDAQ FRES Thu, Jun 11, 2020 145.60 145.60 138.40 138.40
90 NASDAQ FRES Wed, Jun 10, 2020 0.00 0.00 0.00 144.80
89 NASDAQ FRES Tue, Jun 9, 2020 142.00 145.20 142.00 144.80
88 NASDAQ FRES Mon, Jun 8, 2020 147.80 150.50 144.00 144.00
87 NASDAQ FRES Fri, Jun 5, 2020 149.40 149.40 148.00 148.00
86 NASDAQ FRES Thu, Jun 4, 2020 151.44 151.44 150.00 150.00
85 NASDAQ FRES Wed, Jun 3, 2020 0.00 0.00 0.00 152.00
84 NASDAQ FRES Tue, Jun 2, 2020 152.20 152.20 152.00 152.00
83 NASDAQ FRES Mon, Jun 1, 2020 0.00 0.00 0.00 154.00
82 NASDAQ FRES Fri, May 29, 2020 152.00 154.20 150.40 154.00
81 NASDAQ FRES Thu, May 28, 2020 153.00 153.00 152.00 152.00
80 NASDAQ FRES Wed, May 27, 2020 153.83 153.83 152.00 152.00
79 NASDAQ FRES Tue, May 26, 2020 154.00 156.77 152.20 154.00
78 NASDAQ FRES Fri, May 22, 2020 154.00 154.00 154.00 154.00
77 NASDAQ FRES Thu, May 21, 2020 156.00 156.00 154.00 154.60
76 NASDAQ FRES Wed, May 20, 2020 158.00 158.00 158.00 158.00
75 NASDAQ FRES Tue, May 19, 2020 152.80 152.80 150.80 150.80
74 NASDAQ FRES Mon, May 18, 2020 160.00 160.00 158.40 158.40
73 NASDAQ FRES Fri, May 15, 2020 0.00 0.00 0.00 160.00
72 NASDAQ FRES Thu, May 14, 2020 160.00 160.00 160.00 160.00
71 NASDAQ FRES Wed, May 13, 2020 160.60 162.40 160.00 160.00
70 NASDAQ FRES Tue, May 12, 2020 160.20 165.00 160.00 160.54
69 NASDAQ FRES Mon, May 11, 2020 160.00 189.40 150.20 165.80
68 NASDAQ FRES Fri, May 8, 2020 150.40 150.40 150.20 150.20
67 NASDAQ FRES Thu, May 7, 2020 150.00 155.25 150.00 155.25
66 NASDAQ FRES Wed, May 6, 2020 152.00 152.00 150.00 150.00
65 NASDAQ FRES Tue, May 5, 2020 152.40 153.60 152.00 152.20
64 NASDAQ FRES Mon, May 4, 2020 150.00 156.00 150.00 156.00
63 NASDAQ FRES Thu, Apr 30, 2020 155.20 155.20 143.20 150.00
62 NASDAQ FRES Wed, Apr 29, 2020 156.00 156.02 150.00 154.00
61 NASDAQ FRES Tue, Apr 28, 2020 0.00 0.00 0.00 147.20
60 NASDAQ FRES Mon, Apr 27, 2020 160.00 163.12 147.20 147.20
59 NASDAQ FRES Fri, Apr 24, 2020 160.00 164.00 160.00 164.00
58 NASDAQ FRES Thu, Apr 23, 2020 162.50 162.50 162.50 162.50
57 NASDAQ FRES Wed, Apr 22, 2020 160.00 161.00 160.00 161.00
56 NASDAQ FRES Tue, Apr 21, 2020 162.00 162.00 158.00 160.00
55 NASDAQ FRES Mon, Apr 20, 2020 162.00 166.38 162.00 166.38
54 NASDAQ FRES Fri, Apr 17, 2020 166.00 169.20 160.00 160.20
53 NASDAQ FRES Thu, Apr 16, 2020 162.00 164.00 162.00 164.00
52 NASDAQ FRES Wed, Apr 15, 2020 166.00 166.00 161.91 161.91
51 NASDAQ FRES Tue, Apr 14, 2020 162.00 162.00 160.00 160.00
50 NASDAQ FRES Mon, Apr 13, 2020 166.00 166.00 166.00 166.00
49 NASDAQ FRES Thu, Apr 9, 2020 158.00 169.80 158.00 169.80
48 NASDAQ FRES Wed, Apr 8, 2020 168.47 168.47 168.47 168.47
47 NASDAQ FRES Tue, Apr 7, 2020 0.00 0.00 0.00 164.40
46 NASDAQ FRES Mon, Apr 6, 2020 152.00 164.40 152.00 164.40
45 NASDAQ FRES Fri, Apr 3, 2020 142.40 142.40 142.40 142.40
44 NASDAQ FRES Thu, Apr 2, 2020 0.00 0.00 0.00 148.97
43 NASDAQ FRES Wed, Apr 1, 2020 156.00 156.00 148.97 148.97
42 NASDAQ FRES Tue, Mar 31, 2020 164.60 164.60 154.00 154.00
41 NASDAQ FRES Mon, Mar 30, 2020 164.58 164.58 164.58 164.58
40 NASDAQ FRES Fri, Mar 27, 2020 160.00 160.00 160.00 160.00
39 NASDAQ FRES Thu, Mar 26, 2020 160.05 160.05 160.05 160.05
38 NASDAQ FRES Wed, Mar 25, 2020 162.00 190.00 157.00 163.00
37 NASDAQ FRES Tue, Mar 24, 2020 162.00 166.00 162.00 163.95
36 NASDAQ FRES Mon, Mar 23, 2020 136.80 155.60 136.80 147.00
35 NASDAQ FRES Fri, Mar 20, 2020 0.00 0.00 0.00 146.00
34 NASDAQ FRES Thu, Mar 19, 2020 104.40 146.80 104.40 146.00
33 NASDAQ FRES Tue, Mar 17, 2020 0.00 0.00 0.00 147.00
32 NASDAQ FRES Mon, Mar 16, 2020 0.00 0.00 0.00 147.00
31 NASDAQ FRES Fri, Mar 13, 2020 138.81 147.00 138.81 147.00
30 NASDAQ FRES Thu, Mar 12, 2020 166.80 166.80 130.40 141.40
29 NASDAQ FRES Wed, Mar 11, 2020 0.00 0.00 0.00 170.00
28 NASDAQ FRES Tue, Mar 10, 2020 170.00 174.61 170.00 170.00
27 NASDAQ FRES Mon, Mar 9, 2020 170.00 170.00 170.00 170.00
26 NASDAQ FRES Fri, Mar 6, 2020 170.40 179.37 164.80 179.37
25 NASDAQ FRES Thu, Mar 5, 2020 187.40 187.80 187.40 187.80
24 NASDAQ FRES Wed, Mar 4, 2020 184.80 187.80 184.80 187.80
23 NASDAQ FRES Tue, Mar 3, 2020 196.80 196.80 178.20 185.00
22 NASDAQ FRES Mon, Mar 2, 2020 175.00 196.80 175.00 196.80
21 NASDAQ FRES Fri, Feb 28, 2020 196.00 200.00 163.80 170.00
20 NASDAQ FRES Thu, Feb 27, 2020 240.00 240.00 185.40 197.40
19 NASDAQ FRES Wed, Feb 26, 2020 209.60 212.00 198.00 200.05
18 NASDAQ FRES Tue, Feb 25, 2020 189.20 211.20 189.00 209.60
17 NASDAQ FRES Mon, Feb 24, 2020 189.00 189.00 189.00 189.00
16 NASDAQ FRES Fri, Feb 21, 2020 193.00 195.00 192.50 193.20
15 NASDAQ FRES Thu, Feb 20, 2020 189.94 189.94 188.00 188.70
14 NASDAQ FRES Wed, Feb 19, 2020 191.00 192.20 190.00 192.00
13 NASDAQ FRES Tue, Feb 18, 2020 190.80 191.80 190.80 191.00
12 NASDAQ FRES Fri, Feb 14, 2020 198.00 198.00 194.00 194.00
11 NASDAQ FRES Thu, Feb 13, 2020 199.41 199.41 198.00 198.00
10 NASDAQ FRES Wed, Feb 12, 2020 194.00 194.00 177.20 193.00
9 NASDAQ FRES Tue, Feb 11, 2020 210.00 210.00 195.00 198.80
8 NASDAQ FRES Mon, Feb 10, 2020 208.20 208.20 198.60 199.00
7 NASDAQ FRES Fri, Feb 7, 2020 200.20 200.20 196.00 196.40
6 NASDAQ FRES Thu, Feb 6, 2020 203.00 205.00 196.00 200.20
5 NASDAQ FRES Wed, Feb 5, 2020 212.00 212.00 196.00 200.00
4 NASDAQ FRES Tue, Feb 4, 2020 212.48 217.86 196.84 212.80
3 NASDAQ FRES Mon, Feb 3, 2020 201.80 218.20 201.80 212.40
2 NASDAQ FRES Fri, Jan 31, 2020 219.80 224.00 193.20 202.40
1 NASDAQ FRES Thu, Jan 30, 2020 240.00 243.60 220.00 225.00
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024