|
Closing price on 11/6/2019
|
|
| Open |
15.20 |
| High |
15.20 |
| Low |
15.20 |
| Volume |
0 |
| Split-adjusted Price |
12.31 |
|
|
FRM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
11/6/2019
|
+0.40 / +2.70%
|
15.20
|
15.20
|
15.20
|
15.20
|
15.20
|
12.31
|
0
|
|
|
11/5/2019
|
-0.50 / -3.27%
|
15.90
|
15.90
|
14.80
|
14.80
|
15.17
|
11.99
|
300
|
|
|
11/4/2019
|
+1.80 / +13.33%
|
14.40
|
15.30
|
14.40
|
15.30
|
14.60
|
12.39
|
600
|
|
|
11/1/2019
|
+1.70 / +14.41%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.94
|
100
|
|
|
10/31/2019
|
+0.30 / +2.61%
|
11.10
|
13.20
|
11.00
|
11.80
|
11.82
|
9.56
|
3,000
|
|
|
10/30/2019
|
-1.70 / -12.88%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.60
|
9.32
|
2,500
|
|
|
10/29/2019
|
+0.40 / +3.13%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
10.69
|
0
|
|
|
10/28/2019
|
-2.10 / -14.09%
|
15.40
|
15.40
|
12.80
|
12.80
|
13.18
|
10.37
|
1,100
|
|
|
10/25/2019
|
0.00 / 0.00%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.07
|
0
|
|
|
10/24/2019
|
+1.20 / +8.76%
|
14.90
|
14.90
|
14.90
|
14.90
|
14.90
|
12.07
|
100
|
|
|
10/23/2019
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.10
|
0
|
|
|
10/22/2019
|
-2.00 / -12.74%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.10
|
600
|
|
|
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
|
|
|