|
Closing price on 10/21/2019
|
|
| Open |
15.70 |
| High |
15.70 |
| Low |
15.70 |
| Volume |
0 |
| Split-adjusted Price |
12.72 |
|
|
FRM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/21/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.72
|
0
|
|
|
10/18/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.72
|
0
|
|
|
10/17/2019
|
0.00 / 0.00%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.72
|
0
|
|
|
10/16/2019
|
+1.30 / +9.03%
|
15.70
|
15.70
|
15.70
|
15.70
|
15.70
|
12.72
|
100
|
|
|
10/15/2019
|
-2.30 / -13.77%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.66
|
1,400
|
|
|
10/14/2019
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
13.53
|
0
|
|
|
10/11/2019
|
0.00 / 0.00%
|
15.90
|
16.80
|
15.90
|
16.00
|
16.71
|
12.96
|
26,800
|
|
|
10/10/2019
|
-2.80 / -14.89%
|
16.50
|
16.50
|
16.00
|
16.00
|
16.12
|
12.96
|
2,100
|
|
|
10/9/2019
|
+3.20 / +20.51%
|
18.80
|
18.80
|
18.80
|
18.80
|
18.80
|
15.23
|
17,600
|
|
|
10/8/2019
|
+0.60 / +4.00%
|
15.90
|
19.00
|
15.20
|
15.60
|
17.40
|
12.64
|
46,800
|
|
|
10/7/2019
|
-2.60 / -14.77%
|
16.90
|
17.00
|
15.00
|
15.00
|
16.72
|
12.15
|
23,000
|
|
|
10/4/2019
|
-1.90 / -9.74%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.26
|
220,100
|
|
|
10/3/2019
|
+1.00 / +5.41%
|
17.90
|
21.00
|
17.90
|
19.50
|
20.72
|
15.80
|
53,600
|
|
|
10/2/2019
|
+1.80 / +10.78%
|
15.90
|
18.50
|
15.00
|
18.50
|
18.26
|
14.99
|
43,100
|
|
|
10/1/2019
|
+1.90 / +12.84%
|
13.90
|
16.70
|
13.90
|
16.70
|
16.11
|
13.53
|
13,400
|
|
|
9/30/2019
|
+0.80 / +5.71%
|
12.80
|
14.80
|
12.10
|
14.80
|
14.59
|
11.99
|
8,400
|
|
|
9/27/2019
|
-0.90 / -6.04%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
11.34
|
800
|
|
|
9/26/2019
|
+0.70 / +4.93%
|
13.70
|
14.90
|
13.60
|
14.90
|
14.82
|
12.07
|
49,100
|
|
|
9/25/2019
|
+0.40 / +2.90%
|
14.50
|
15.60
|
14.10
|
14.20
|
14.51
|
11.50
|
900
|
|
|
9/24/2019
|
-0.20 / -1.43%
|
13.60
|
13.80
|
13.60
|
13.80
|
13.66
|
11.18
|
3,900
|
|
|
9/23/2019
|
-2.30 / -14.11%
|
15.90
|
16.30
|
14.00
|
14.00
|
15.03
|
11.34
|
8,800
|
|
|
9/20/2019
|
+1.10 / +7.24%
|
16.30
|
16.30
|
16.30
|
16.30
|
16.30
|
13.20
|
270,200
|
|
|
9/19/2019
|
-2.70 / -15.08%
|
15.30
|
19.90
|
15.20
|
15.20
|
19.13
|
12.31
|
27,300
|
|
|
9/18/2019
|
+1.50 / +9.15%
|
15.90
|
18.20
|
14.10
|
17.90
|
17.53
|
14.50
|
44,200
|
|
|
9/17/2019
|
+1.40 / +9.33%
|
14.00
|
16.90
|
12.60
|
16.40
|
15.88
|
13.28
|
31,900
|
|
|
9/16/2019
|
-1.80 / -10.71%
|
14.30
|
15.90
|
14.30
|
15.00
|
14.75
|
12.15
|
16,000
|
|
|
9/13/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.61
|
0
|
|
|
9/12/2019
|
0.00 / 0.00%
|
16.80
|
16.80
|
16.80
|
16.80
|
16.80
|
13.61
|
0
|
|
|
9/11/2019
|
+3.00 / +21.74%
|
15.80
|
16.80
|
15.80
|
16.80
|
16.77
|
13.61
|
5,400
|
|
|
9/10/2019
|
-0.30 / -2.13%
|
17.80
|
17.80
|
13.70
|
13.80
|
15.87
|
11.18
|
17,200
|
|
|