|
Closing price on 8/5/2019
|
|
| Open |
15.50 |
| High |
15.60 |
| Low |
15.50 |
| Volume |
1,300 |
| Split-adjusted Price |
15.17 |
|
|
FRC Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/5/2019
|
+1.30 / +9.09%
|
15.50
|
15.60
|
15.50
|
15.60
|
15.54
|
15.17
|
1,300
|
|
|
8/2/2019
|
-0.50 / -3.38%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
13.90
|
600
|
|
|
8/1/2019
|
-2.60 / -14.94%
|
16.90
|
16.90
|
14.80
|
14.80
|
16.55
|
14.39
|
600
|
|
|
7/31/2019
|
+1.40 / +8.75%
|
17.40
|
17.40
|
17.40
|
17.40
|
17.40
|
16.92
|
0
|
|
|
7/30/2019
|
-1.90 / -10.61%
|
17.80
|
17.80
|
16.00
|
16.00
|
17.43
|
15.56
|
700
|
|
|
7/29/2019
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.40
|
0
|
|
|
7/26/2019
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.40
|
0
|
|
|
7/25/2019
|
0.00 / 0.00%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.40
|
0
|
|
|
7/24/2019
|
-1.90 / -9.60%
|
17.90
|
17.90
|
17.90
|
17.90
|
17.90
|
17.40
|
300
|
|
|
7/23/2019
|
0.00 / 0.00%
|
22.70
|
22.70
|
19.80
|
19.80
|
21.01
|
19.25
|
1,200
|
|
|
7/22/2019
|
+2.50 / +14.45%
|
19.80
|
19.80
|
19.80
|
19.80
|
19.80
|
19.25
|
5,500
|
|
|
7/19/2019
|
+2.20 / +14.57%
|
17.30
|
17.30
|
17.30
|
17.30
|
17.30
|
16.82
|
7,000
|
|
|
7/18/2019
|
+1.90 / +14.39%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
14.68
|
8,000
|
|
|
7/17/2019
|
+1.70 / +14.78%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
12.83
|
2,800
|
|
|
7/16/2019
|
+1.50 / +15.00%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.18
|
100
|
|
|
7/15/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.72
|
2,300
|
|
|
7/12/2019
|
-1.60 / -13.79%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
9.72
|
2,000
|
|
|
7/11/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.28
|
0
|
|
|
7/10/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.28
|
0
|
|
|
7/9/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.28
|
0
|
|
|
7/8/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.28
|
0
|
|
|
7/5/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.28
|
0
|
|
|
7/4/2019
|
0.00 / 0.00%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.28
|
0
|
|
|
7/3/2019
|
+0.10 / +0.87%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
11.28
|
200
|
|
|
7/2/2019
|
+0.50 / +4.55%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
11.18
|
100
|
|
|
7/1/2019
|
0.00 / 0.00%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.69
|
0
|
|
|
6/28/2019
|
-0.50 / -4.35%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
10.69
|
500
|
|
|
6/27/2019
|
+0.80 / +7.48%
|
10.30
|
11.50
|
10.30
|
11.50
|
11.15
|
11.18
|
5,200
|
|
|
6/26/2019
|
0.00 / 0.00%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.40
|
0
|
|
|
6/25/2019
|
+0.20 / +1.90%
|
10.70
|
10.70
|
10.70
|
10.70
|
10.70
|
10.40
|
700
|
|
|