|
Closing price on 12/19/2019
|
|
| Open |
14.00 |
| High |
14.50 |
| Low |
14.00 |
| Volume |
800 |
| Split-adjusted Price |
11.75 |
|
|
FRM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/19/2019
|
+0.20 / +1.40%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.25
|
11.75
|
800
|
|
|
12/18/2019
|
+0.30 / +2.14%
|
14.30
|
14.30
|
14.30
|
14.30
|
14.30
|
11.58
|
0
|
|
|
12/17/2019
|
+1.30 / +10.24%
|
13.90
|
14.60
|
13.90
|
14.00
|
14.25
|
11.34
|
1,100
|
|
|
12/16/2019
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
10.29
|
0
|
|
|
12/13/2019
|
-2.50 / -16.56%
|
12.90
|
12.90
|
12.60
|
12.60
|
12.68
|
10.21
|
2,100
|
|
|
12/12/2019
|
+1.40 / +10.22%
|
14.40
|
15.10
|
14.40
|
15.10
|
14.77
|
12.23
|
600
|
|
|
12/11/2019
|
0.00 / 0.00%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.10
|
0
|
|
|
12/10/2019
|
+1.70 / +14.17%
|
13.70
|
13.70
|
13.70
|
13.70
|
13.70
|
11.10
|
100
|
|
|
12/9/2019
|
-1.10 / -8.40%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.72
|
300
|
|
|
12/6/2019
|
-1.30 / -8.97%
|
13.00
|
13.30
|
13.00
|
13.20
|
13.14
|
10.69
|
1,300
|
|
|
12/5/2019
|
+1.00 / +7.41%
|
15.50
|
15.50
|
14.20
|
14.50
|
14.35
|
11.75
|
1,100
|
|
|
12/4/2019
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.94
|
0
|
|
|
12/3/2019
|
-1.00 / -6.90%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.94
|
100
|
|
|
12/2/2019
|
-2.50 / -14.71%
|
14.50
|
14.50
|
14.50
|
14.50
|
14.50
|
11.75
|
478,400
|
|
|
11/29/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.77
|
0
|
|
|
11/28/2019
|
0.00 / 0.00%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.77
|
0
|
|
|
11/27/2019
|
+2.20 / +14.86%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.77
|
100
|
|
|
11/26/2019
|
-4.00 / -21.28%
|
16.50
|
16.50
|
14.80
|
14.80
|
15.83
|
11.99
|
400
|
|
|
11/25/2019
|
+2.30 / +13.94%
|
14.10
|
18.80
|
14.10
|
18.80
|
17.41
|
15.23
|
9,800
|
|
|
11/22/2019
|
+1.20 / +7.79%
|
15.00
|
16.90
|
15.00
|
16.60
|
16.50
|
13.45
|
2,100
|
|
|
11/21/2019
|
+1.90 / +14.07%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
12.47
|
100
|
|
|
11/20/2019
|
+1.70 / +14.41%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.94
|
476,900
|
|
|
11/19/2019
|
-1.60 / -11.94%
|
11.80
|
11.80
|
11.80
|
11.80
|
11.80
|
9.56
|
1,900
|
|
|
11/18/2019
|
-1.70 / -11.26%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
10.85
|
100
|
|
|
11/15/2019
|
-2.50 / -14.20%
|
15.10
|
15.10
|
15.10
|
15.10
|
15.10
|
12.23
|
100
|
|
|
11/14/2019
|
+2.40 / +15.79%
|
17.60
|
17.60
|
17.60
|
17.60
|
17.60
|
14.26
|
0
|
|
|
11/13/2019
|
-3.30 / -17.84%
|
17.60
|
17.90
|
15.20
|
15.20
|
17.62
|
12.31
|
31,400
|
|
|
11/12/2019
|
+1.50 / +8.82%
|
15.40
|
19.00
|
15.40
|
18.50
|
17.71
|
14.99
|
32,700
|
|
|
11/11/2019
|
-2.30 / -11.92%
|
17.00
|
17.00
|
17.00
|
17.00
|
17.00
|
13.77
|
476,000
|
|
|
11/8/2019
|
-2.40 / -13.79%
|
18.00
|
19.40
|
15.00
|
15.00
|
19.33
|
12.15
|
29,100
|
|
|