Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2024-05-02	Q	FRPT	105.84	108.21	104.44	107.08	1.39	456,530	10,246	94.14	108.48
2024-05-01	Q	FRPT	106.04	108.24	104.87	105.69	-0.38	455,855	7,335	105.00	110.00
2024-04-30	Q	FRPT	107.23	107.595	105.59	106.07	-1.68	365,514	6,404	99.42	109.50
2024-04-29	Q	FRPT	106.86	108.02	105.63	107.75	1.39	466,030	6,443	107.08	108.30
2024-04-26	Q	FRPT	104.73	107.87	104.02	106.36	1.38	348,782	7,206	105.82	116.69
2024-04-25	Q	FRPT	103.69	105.61	102.99	104.98	0.38	594,005	7,495	93.42	106.87
2024-04-24	Q	FRPT	104.69	105.77	103.57	104.60	-0.64	414,339	5,936	102.10	106.87
2024-04-23	Q	FRPT	105.06	106.59	104.785	105.24	0.49	373,545	7,817	102.00	121.49
2024-04-22	Q	FRPT	105.11	105.53	103.93	104.75	0.06	325,985	7,612	104.06	114.76
2024-04-19	Q	FRPT	104.30	106.23	103.51	104.69	0.85	692,807	6,381	102.10	124.01
2024-04-18	Q	FRPT	105.10	105.405	103.545	103.84	-1.31	310,244	5,472	103.10	104.31
2024-04-17	Q	FRPT	106.55	106.55	104.77	105.15	-0.49	295,903	4,691	104.62	105.83
2024-04-16	Q	FRPT	105.15	105.73	104.57	105.64	-0.05	339,537	6,325	105.31	106.53
2024-04-15	Q	FRPT	109.87	110.67	105.60	105.67	-2.92	366,065	5,910	105.20	130.78
2024-04-12	Q	FRPT	111.98	112.65	108.13	108.59	-3.91	860,791	6,582	107.84	109.06
2024-04-11	Q	FRPT	114.57	114.57	112.37	112.50	-0.25	477,634	6,389	111.00	122.23
2024-04-10	Q	FRPT	112.58	114.63	112.18	112.75	-1.92	523,523	8,618	111.00	112.50
2024-04-09	Q	FRPT	116.07	116.28	113.5872	114.67	-1.48	318,692	6,756	114.11	115.37
2024-04-08	Q	FRPT	116.09	117.76	115.19	116.15	0.13	553,265	7,595	115.56	116.82
2024-04-05	Q	FRPT	112.14	116.62	111.23	116.02	4.45	535,951	7,478	115.68	116.66
2024-04-04	Q	FRPT	112.21	113.35	111.05	111.57	0.10	456,810	7,369	107.00	114.89
2024-04-03	Q	FRPT	114.73	115.625	110.94	111.47	-3.99	484,304	8,715	111.10	112.34
2024-04-02	Q	FRPT	114.99	115.72	112.80	115.46	-0.39	433,593	8,782	115.01	116.00
2024-04-01	Q	FRPT	116.38	116.93	114.14	115.85	-0.01	577,177	8,138	115.08	116.34
2024-03-29	Q	FRPT	116.34	116.765	115.11	115.86	0.15	0	0	115.26	116.52
2024-03-28	Q	FRPT	116.34	116.765	115.11	115.86	0.15	432,903	6,336	115.26	116.52
2024-03-27	Q	FRPT	115.11	116.185	114.67	115.71	1.25	298,131	6,463	114.91	116.17
2024-03-26	Q	FRPT	115.02	116.1125	113.71	114.46	-0.14	489,788	7,715	112.62	115.01
2024-03-25	Q	FRPT	115.06	116.9609	114.15	114.60	-0.45	498,701	8,209	103.81	115.35
2024-03-22	Q	FRPT	114.20	115.27	111.94	115.05	0.73	808,457	7,561	114.39	115.48
2024-03-21	Q	FRPT	112.16	115.01	110.98	114.32	3.18	654,393	9,353	108.00	114.81
2024-03-20	Q	FRPT	109.36	111.15	107.97	111.14	2.11	606,218	4,982	108.01	112.00
2024-03-19	Q	FRPT	107.77	109.87	107.45	109.03	0.62	303,675	4,834	106.29	113.00
2024-03-18	Q	FRPT	109.50	110.205	107.60	108.41	-1.13	321,580	5,289	105.50	121.00
2024-03-15	Q	FRPT	108.53	110.05	108.18	109.54	0.23	724,910	5,353	99.40	110.15
2024-03-14	Q	FRPT	111.58	111.58	107.18	109.31	-1.96	423,316	6,631	108.51	109.74
2024-03-13	Q	FRPT	110.42	112.49	110.14	111.27	1.32	464,154	6,163	110.84	111.97
2024-03-12	Q	FRPT	107.38	110.349	106.87	109.95	2.06	530,126	8,463	109.18	110.60
2024-03-11	Q	FRPT	111.34	111.80	107.73	107.89	-0.32	670,016	7,500	106.29	110.60
2024-03-08	Q	FRPT	108.68	110.18	106.61	108.21	-0.33	548,175	6,170	107.65	108.77
2024-03-07	Q	FRPT	109.91	110.00	107.72	108.54	-0.50	476,791	7,460	108.01	109.12
2024-03-06	Q	FRPT	110.86	111.90	108.68	109.04	-2.18	480,531	7,320	108.57	109.36
2024-03-05	Q	FRPT	111.92	113.07	109.53	111.22	-1.27	413,724	6,557	100.66	111.52
2024-03-04	Q	FRPT	111.02	112.96	110.18	112.49	1.69	710,632	8,024	104.90	113.40
2024-03-01	Q	FRPT	113.32	113.36	108.48	110.80	-2.23	769,257	9,944	100.65	111.20
2024-02-29	Q	FRPT	111.12	114.31	109.58	113.03	3.50	1,841,534	14,837	103.37	114.14
2024-02-28	Q	FRPT	108.82	110.90	107.00	109.53	1.25	1,064,600	12,215	104.90	111.00
2024-02-27	Q	FRPT	111.52	111.57	104.85	108.28	-1.84	2,672,760	17,056	107.70	109.96
2024-02-26	Q	FRPT	108.47	112.00	103.22	110.12	18.11	3,402,314	31,341	110.10	120.49
2024-02-23	Q	FRPT	90.29	93.125	90.07	92.01	1.72	1,255,547	12,901	91.56	94.50
2024-02-22	Q	FRPT	89.87	90.59	89.1475	90.29	1.03	478,283	6,589	89.74	90.74
2024-02-21	Q	FRPT	89.72	89.99	87.87	89.26	-0.74	436,583	6,101	86.50	95.84
2024-02-20	Q	FRPT	88.80	90.47	88.15	90.00	0.38	410,241	6,234	86.51	94.89
2024-02-19	Q	FRPT	89.00	90.1069	85.501	89.62	-0.58	0	0	88.91	89.91
2024-02-16	Q	FRPT	89.00	90.1069	85.501	89.62	-0.58	342,880	6,026	88.91	89.91
2024-02-15	Q	FRPT	89.47	90.67	88.165	90.20	1.31	532,219	7,322	89.61	98.37
2024-02-14	Q	FRPT	88.50	88.99	85.58	88.89	1.36	513,883	6,927	79.61	89.95
2024-02-13	Q	FRPT	86.08	88.05	84.0155	87.53	-1.07	394,373	6,077	84.43	89.95
2024-02-12	Q	FRPT	87.48	89.90	87.48	88.60	1.23	378,735	5,947	88.18	90.50
2024-02-09	Q	FRPT	87.57	88.94	86.07	87.37	-0.24	363,063	5,843	86.99	87.82
2024-02-08	Q	FRPT	88.57	89.5127	87.45	87.61	-0.77	416,748	7,194	86.50	88.61
2024-02-07	Q	FRPT	88.50	89.87	87.13	88.38	-0.03	786,558	7,856	78.84	90.00
2024-02-06	Q	FRPT	88.00	89.17	87.535	88.41	0.42	380,526	5,417	84.33	90.35
2024-02-05	Q	FRPT	88.33	88.33	86.4423	87.99	-0.51	311,596	5,475	79.99	88.46