Register for real-time alerts, custom portfolio, and market movers
FRPT Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 10 2024 | 120.09 | 1.19 | 1.00% | 119.20 | 121.38 | 118.505 | 529,507 |
| May 09 2024 | 118.90 | -0.31 | -0.26% | 119.22 | 121.3399 | 118.21 | 448,811 |
| May 08 2024 | 119.21 | -1.49 | -1.23% | 120.77 | 121.51 | 118.75 | 795,381 |
| May 07 2024 | 120.70 | -0.33 | -0.27% | 122.78 | 124.67 | 119.53 | 1,273,499 |
| May 06 2024 | 121.03 | 11.45 | 10.45% | 124.62 | 127.00 | 116.50 | 2,506,863 |
| May 03 2024 | 109.58 | 2.50 | 2.33% | 108.46 | 110.475 | 107.69 | 768,500 |
| May 02 2024 | 107.08 | 1.39 | 1.32% | 105.84 | 108.21 | 104.44 | 456,530 |
| May 01 2024 | 105.69 | -0.38 | -0.36% | 106.04 | 108.24 | 104.87 | 455,855 |
| Apr 30 2024 | 106.07 | -1.68 | -1.56% | 107.23 | 107.595 | 105.59 | 365,514 |
| Apr 29 2024 | 107.75 | 1.39 | 1.31% | 106.86 | 108.02 | 105.63 | 466,030 |
| Apr 26 2024 | 106.36 | 1.38 | 1.31% | 104.73 | 107.87 | 104.02 | 348,782 |
| Apr 25 2024 | 104.98 | 0.38 | 0.36% | 104.64 | 105.61 | 102.99 | 590,035 |
| Apr 24 2024 | 104.60 | -0.64 | -0.61% | 104.69 | 105.77 | 103.57 | 414,339 |
| Apr 23 2024 | 105.24 | 0.49 | 0.47% | 105.06 | 106.59 | 104.785 | 373,543 |
| Apr 22 2024 | 104.75 | 0.06 | 0.06% | 105.11 | 105.53 | 103.93 | 325,984 |
| Apr 19 2024 | 104.69 | 0.85 | 0.82% | 104.30 | 106.23 | 103.51 | 692,807 |
| Apr 18 2024 | 103.84 | -1.31 | -1.25% | 105.10 | 105.405 | 103.545 | 310,244 |
| Apr 17 2024 | 105.15 | -0.49 | -0.46% | 106.55 | 106.55 | 104.77 | 295,903 |
| Apr 16 2024 | 105.64 | -0.05 | -0.05% | 105.16 | 105.73 | 104.57 | 330,352 |
| Apr 15 2024 | 105.69 | -2.90 | -2.67% | 109.87 | 110.67 | 105.60 | 366,065 |
| Apr 12 2024 | 108.59 | -3.91 | -3.48% | 111.98 | 112.65 | 108.13 | 860,791 |
| Apr 11 2024 | 112.50 | -0.25 | -0.22% | 114.57 | 114.57 | 112.37 | 477,634 |
| Apr 10 2024 | 112.75 | -1.92 | -1.67% | 113.50 | 114.63 | 112.18 | 518,880 |
| Apr 09 2024 | 114.67 | -1.48 | -1.27% | 116.07 | 116.28 | 113.5872 | 318,692 |
| Apr 08 2024 | 116.15 | 0.13 | 0.11% | 116.20 | 117.76 | 115.19 | 553,250 |
| Apr 05 2024 | 116.02 | 4.45 | 3.99% | 112.14 | 116.62 | 111.90 | 531,219 |
| Apr 04 2024 | 111.57 | 0.10 | 0.09% | 112.21 | 113.35 | 111.05 | 456,817 |
| Apr 03 2024 | 111.47 | -3.99 | -3.46% | 114.73 | 115.625 | 110.94 | 484,304 |
| Apr 02 2024 | 115.46 | -0.39 | -0.34% | 113.46 | 115.72 | 112.80 | 418,273 |
| Apr 01 2024 | 115.85 | -0.01 | -0.01% | 116.38 | 116.93 | 114.14 | 577,177 |
| Mar 28 2024 | 115.86 | 0.15 | 0.13% | 116.34 | 116.765 | 115.11 | 432,903 |
| Mar 27 2024 | 115.71 | 1.25 | 1.09% | 115.11 | 116.185 | 114.67 | 298,086 |
| Mar 26 2024 | 114.46 | -0.14 | -0.12% | 115.02 | 116.1125 | 113.71 | 489,788 |
| Mar 25 2024 | 114.60 | -0.45 | -0.39% | 115.06 | 116.9609 | 114.15 | 498,601 |
| Mar 22 2024 | 115.05 | 0.73 | 0.64% | 114.20 | 115.27 | 111.94 | 804,631 |
| Mar 21 2024 | 114.32 | 3.18 | 2.86% | 112.16 | 115.01 | 110.98 | 654,371 |
| Mar 20 2024 | 111.14 | 2.11 | 1.94% | 109.36 | 111.15 | 107.97 | 756,904 |
| Mar 19 2024 | 109.03 | 0.62 | 0.57% | 107.77 | 109.87 | 107.45 | 303,675 |
| Mar 18 2024 | 108.41 | -1.13 | -1.03% | 109.50 | 110.205 | 107.60 | 321,580 |
| Mar 15 2024 | 109.54 | 0.23 | 0.21% | 108.53 | 110.05 | 108.18 | 723,881 |
| Mar 14 2024 | 109.31 | -1.96 | -1.76% | 111.58 | 111.58 | 107.18 | 423,316 |
| Mar 13 2024 | 111.27 | 1.32 | 1.20% | 110.42 | 112.49 | 110.14 | 464,154 |
| Mar 12 2024 | 109.95 | 2.06 | 1.91% | 107.38 | 110.349 | 106.87 | 530,126 |
| Mar 11 2024 | 107.89 | -0.32 | -0.30% | 111.34 | 111.80 | 107.73 | 670,016 |
| Mar 08 2024 | 108.21 | -0.33 | -0.30% | 108.68 | 110.18 | 106.61 | 547,209 |
| Mar 07 2024 | 108.54 | -0.50 | -0.46% | 109.91 | 110.00 | 107.72 | 476,794 |
| Mar 06 2024 | 109.04 | -2.18 | -1.96% | 110.86 | 111.90 | 108.68 | 480,523 |
| Mar 05 2024 | 111.22 | -1.27 | -1.13% | 111.92 | 113.07 | 109.53 | 413,721 |
| Mar 04 2024 | 112.49 | 1.69 | 1.53% | 111.02 | 112.96 | 110.18 | 710,619 |
| Mar 01 2024 | 110.80 | -2.23 | -1.97% | 113.31 | 113.88 | 108.47 | 769,257 |
| Feb 29 2024 | 113.03 | 3.50 | 3.20% | 111.12 | 114.31 | 109.58 | 1,841,381 |
| Feb 28 2024 | 109.53 | 1.25 | 1.15% | 108.82 | 110.90 | 107.00 | 1,064,600 |
| Feb 27 2024 | 108.28 | -1.84 | -1.67% | 111.52 | 111.57 | 104.85 | 2,672,783 |
| Feb 26 2024 | 110.12 | 18.11 | 19.68% | 108.47 | 112.00 | 103.22 | 3,402,309 |
| Feb 23 2024 | 92.01 | 1.72 | 1.90% | 90.29 | 93.125 | 90.07 | 1,255,212 |
| Feb 22 2024 | 90.29 | 1.03 | 1.15% | 89.87 | 90.59 | 89.1475 | 478,283 |
| Feb 21 2024 | 89.26 | -0.74 | -0.82% | 89.72 | 89.99 | 87.87 | 434,836 |
| Feb 20 2024 | 90.00 | 0.38 | 0.42% | 88.80 | 90.47 | 88.15 | 410,241 |
| Feb 16 2024 | 89.62 | -0.58 | -0.64% | 89.00 | 90.1069 | 85.501 | 342,880 |
| Feb 15 2024 | 90.20 | 1.31 | 1.47% | 89.47 | 90.67 | 88.165 | 532,270 |
| Feb 14 2024 | 88.89 | 1.36 | 1.55% | 88.50 | 88.99 | 85.58 | 513,883 |
| Feb 13 2024 | 87.53 | -1.07 | -1.21% | 85.85 | 88.05 | 85.85 | 367,774 |
| Feb 12 2024 | 88.60 | 1.23 | 1.41% | 87.48 | 89.90 | 87.48 | 378,735 |
