Closing price on 7/26/2023
|
|
Open |
23.90 |
High |
24.00 |
Low |
23.90 |
Volume |
300 |
Split-adjusted Price |
24.00 |
|
|
FRC Historical Quote
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
7/26/2023
|
+0.90 / +3.90%
|
23.90
|
24.00
|
23.90
|
24.00
|
24.00
|
24.00
|
300
|
|
7/25/2023
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
0
|
|
7/24/2023
|
0.00 / 0.00%
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
23.10
|
0
|
|
7/21/2023
|
-0.20 / -0.83%
|
23.20
|
23.80
|
23.00
|
23.80
|
23.10
|
23.80
|
2,800
|
|
7/20/2023
|
+0.60 / +2.58%
|
23.70
|
24.00
|
23.60
|
23.90
|
24.00
|
23.90
|
19,000
|
|
7/19/2023
|
0.00 / 0.00%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.30
|
23.20
|
6,000
|
|
7/18/2023
|
-0.70 / -2.93%
|
23.30
|
23.30
|
23.20
|
23.20
|
23.20
|
23.20
|
1,600
|
|
7/17/2023
|
+0.20 / +0.84%
|
23.10
|
24.00
|
23.10
|
24.00
|
23.90
|
24.00
|
15,200
|
|
7/14/2023
|
+0.80 / +3.45%
|
22.60
|
24.00
|
22.60
|
24.00
|
23.80
|
24.00
|
6,600
|
|
7/13/2023
|
-0.30 / -1.28%
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
23.20
|
100
|
|
7/12/2023
|
0.00 / 0.00%
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
23.50
|
4,400
|
|
7/11/2023
|
0.00 / 0.00%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
23.50
|
7,600
|
|
7/10/2023
|
-0.50 / -2.08%
|
23.60
|
23.60
|
23.50
|
23.50
|
23.50
|
23.50
|
2,100
|
|
7/7/2023
|
-1.20 / -4.78%
|
24.00
|
24.00
|
23.90
|
23.90
|
24.00
|
23.90
|
2,000
|
|
7/6/2023
|
+1.40 / +5.88%
|
24.90
|
25.20
|
24.90
|
25.20
|
25.10
|
25.20
|
2,600
|
|
7/5/2023
|
-0.70 / -2.86%
|
24.10
|
24.10
|
23.80
|
23.80
|
23.80
|
23.80
|
3,100
|
|
7/4/2023
|
-0.10 / -0.41%
|
26.60
|
26.60
|
24.00
|
24.00
|
24.50
|
24.00
|
500
|
|
7/3/2023
|
-0.10 / -0.41%
|
24.00
|
24.30
|
24.00
|
24.30
|
24.10
|
24.30
|
5,900
|
|
6/30/2023
|
-1.90 / -7.34%
|
25.60
|
25.60
|
24.00
|
24.00
|
24.40
|
24.00
|
16,100
|
|
6/29/2023
|
+1.30 / +5.31%
|
25.80
|
26.00
|
25.80
|
25.80
|
25.90
|
25.80
|
1,100
|
|
6/28/2023
|
-1.00 / -3.89%
|
23.90
|
24.70
|
23.90
|
24.70
|
24.50
|
24.70
|
500
|
|
6/27/2023
|
+1.50 / +6.20%
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
25.70
|
100
|
|
6/26/2023
|
0.00 / 0.00%
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
24.20
|
0
|
|
6/23/2023
|
-0.10 / -0.40%
|
24.70
|
24.70
|
23.90
|
24.60
|
24.20
|
24.60
|
1,800
|
|
6/22/2023
|
0.00 / 0.00%
|
24.60
|
24.80
|
24.60
|
24.80
|
24.70
|
24.80
|
200
|
|
6/21/2023
|
+0.70 / +2.88%
|
24.10
|
25.00
|
24.10
|
25.00
|
24.80
|
25.00
|
600
|
|
6/20/2023
|
+1.10 / +4.66%
|
24.40
|
24.70
|
24.00
|
24.70
|
24.30
|
24.70
|
1,300
|
|
6/19/2023
|
-0.50 / -2.07%
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
23.60
|
100
|
|
6/16/2023
|
+0.30 / +1.25%
|
23.70
|
24.30
|
23.70
|
24.30
|
24.10
|
24.30
|
300
|
|
6/15/2023
|
-1.50 / -5.93%
|
24.00
|
24.10
|
23.80
|
23.80
|
24.00
|
23.80
|
1,600
|
|
|