|
Closing price on 9/5/2019
|
|
| Open |
16.50 |
| High |
16.50 |
| Low |
12.60 |
| Volume |
37,100 |
| Split-adjusted Price |
11.10 |
|
|
FRM Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
9/5/2019
|
+0.10 / +0.74%
|
16.50
|
16.50
|
12.60
|
13.70
|
14.35
|
11.10
|
37,100
|
|
|
9/4/2019
|
-1.60 / -10.53%
|
15.00
|
17.40
|
13.00
|
13.60
|
14.36
|
11.02
|
23,500
|
|
|
9/3/2019
|
-2.60 / -14.61%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.22
|
12.31
|
5,100
|
|
|
8/30/2019
|
+3.00 / +17.65%
|
16.00
|
20.00
|
15.00
|
20.00
|
17.75
|
16.20
|
32,300
|
|
|
8/29/2019
|
+0.80 / +4.94%
|
18.00
|
18.00
|
17.00
|
17.00
|
17.62
|
13.77
|
2,100
|
|
|
8/28/2019
|
-2.80 / -14.74%
|
17.00
|
18.50
|
16.20
|
16.20
|
17.12
|
13.12
|
10,000
|
|
|
8/27/2019
|
0.00 / 0.00%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.39
|
0
|
|
|
8/26/2019
|
-3.30 / -14.80%
|
19.00
|
19.00
|
19.00
|
19.00
|
19.00
|
15.39
|
249,700
|
|
|
8/23/2019
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
18.06
|
0
|
|
|
8/22/2019
|
0.00 / 0.00%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
18.06
|
0
|
|
|
8/21/2019
|
-0.80 / -3.46%
|
22.30
|
22.30
|
22.30
|
22.30
|
22.30
|
18.06
|
0
|
|
|
8/20/2019
|
+3.00 / +14.93%
|
22.00
|
23.10
|
17.10
|
23.10
|
22.29
|
18.71
|
9,500
|
|
|
8/19/2019
|
0.00 / 0.00%
|
20.10
|
20.10
|
20.10
|
20.10
|
20.10
|
16.28
|
0
|
|
|
8/16/2019
|
+1.00 / +5.26%
|
19.50
|
20.50
|
19.50
|
20.00
|
20.08
|
16.20
|
5,300
|
|
|
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
|
|
|