|
Closing price on 8/15/2019
|
|
| Open |
19.00 |
| High |
19.00 |
| Low |
19.00 |
| Volume |
0 |
| Split-adjusted Price |
15.39 |
|
|
FRM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/15/2019
|
-1.00 / -5.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.39
|
0
|
|
|
8/14/2019
|
+2.00 / +11.11%
|
18.00
|
20.00
|
18.00
|
20.00
|
18.97
|
16.20
|
1,500
|
|
|
8/13/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.58
|
0
|
|
|
8/12/2019
|
0.00 / 0.00%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.58
|
0
|
|
|
8/9/2019
|
+1.00 / +5.88%
|
18.00
|
18.00
|
18.00
|
18.00
|
18.00
|
14.58
|
100
|
|
|
8/8/2019
|
+2.20 / +14.86%
|
14.00
|
17.00
|
14.00
|
17.00
|
15.95
|
13.77
|
4,000
|
|
|
8/7/2019
|
+1.00 / +7.25%
|
14.00
|
15.00
|
14.00
|
14.80
|
14.76
|
11.99
|
5,500
|
|
|
8/6/2019
|
-1.00 / -6.76%
|
12.60
|
13.80
|
12.60
|
13.80
|
13.08
|
11.18
|
7,500
|
|
|
8/5/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.99
|
0
|
|
|
8/2/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.99
|
0
|
|
|
8/1/2019
|
0.00 / 0.00%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.99
|
0
|
|
|
7/31/2019
|
+1.40 / +10.45%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.99
|
1,000
|
|
|
7/30/2019
|
+0.10 / +0.75%
|
12.00
|
13.40
|
12.00
|
13.40
|
12.90
|
10.85
|
1,400
|
|
|
7/29/2019
|
+1.70 / +14.66%
|
11.60
|
13.30
|
11.60
|
13.30
|
12.14
|
10.77
|
4,100
|
|
|
7/26/2019
|
-0.50 / -4.13%
|
11.60
|
11.60
|
11.60
|
11.60
|
11.60
|
9.40
|
0
|
|
|
7/25/2019
|
+0.60 / +5.22%
|
10.50
|
12.10
|
10.50
|
12.10
|
11.57
|
9.80
|
1,500
|
|
|
7/24/2019
|
+1.50 / +15.00%
|
9.90
|
11.50
|
9.90
|
11.50
|
10.57
|
9.32
|
3,000
|
|
|
7/23/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.10
|
0
|
|
|
7/22/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.10
|
0
|
|
|
7/19/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.10
|
0
|
|
|
7/18/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.10
|
300
|
|
|
7/17/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.10
|
0
|
|
|
7/16/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.10
|
0
|
|
|
7/15/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.10
|
0
|
|
|
7/12/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.10
|
1,000
|
|
|
7/11/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.10
|
0
|
|
|
7/10/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.10
|
0
|
|
|
7/9/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.10
|
0
|
|
|
7/8/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.10
|
0
|
|
|
7/5/2019
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
8.10
|
0
|
|
|