FRPT Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
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 | 808,457 |
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 | 724,335 |
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% | 86.08 | 88.05 | 84.0155 | 394,697 |
Feb 12 2024 | 88.60 | 1.23 | 1.41% | 87.48 | 89.90 | 87.48 | 378,735 |
Feb 09 2024 | 87.37 | -0.24 | -0.27% | 87.57 | 88.94 | 86.07 | 363,062 |
Feb 08 2024 | 87.61 | -0.77 | -0.87% | 88.57 | 89.5127 | 87.45 | 416,748 |
Feb 07 2024 | 88.38 | -0.03 | -0.03% | 88.50 | 89.87 | 87.13 | 786,617 |
Feb 06 2024 | 88.41 | 0.42 | 0.48% | 88.00 | 89.17 | 87.535 | 380,526 |
Feb 05 2024 | 87.99 | -0.51 | -0.58% | 88.33 | 88.33 | 86.4423 | 311,596 |
Feb 02 2024 | 88.50 | 1.27 | 1.46% | 86.85 | 88.97 | 86.00 | 477,466 |
Feb 01 2024 | 87.23 | 1.13 | 1.31% | 86.18 | 87.66 | 85.51 | 488,742 |
Jan 31 2024 | 86.10 | -2.19 | -2.48% | 88.36 | 88.36 | 86.04 | 423,768 |
Jan 30 2024 | 88.29 | 0.25 | 0.28% | 87.82 | 88.8117 | 86.985 | 329,856 |
Jan 29 2024 | 88.04 | -0.11 | -0.12% | 88.50 | 89.32 | 86.83 | 460,559 |
Jan 26 2024 | 88.15 | 0.16 | 0.18% | 88.01 | 88.50 | 87.64 | 342,116 |
Jan 25 2024 | 87.99 | -0.10 | -0.11% | 88.23 | 89.00 | 87.51 | 434,550 |
Jan 24 2024 | 88.09 | 0.03 | 0.03% | 88.11 | 89.475 | 87.50 | 441,587 |
Jan 23 2024 | 88.06 | 0.66 | 0.76% | 88.22 | 89.00 | 87.55 | 386,978 |
Jan 22 2024 | 87.40 | 0.56 | 0.64% | 87.06 | 88.30 | 86.41 | 400,683 |
Jan 19 2024 | 86.84 | 1.61 | 1.89% | 85.75 | 86.84 | 84.69 | 485,578 |
Jan 18 2024 | 85.23 | -0.14 | -0.16% | 85.77 | 86.45 | 83.77 | 482,748 |
Jan 17 2024 | 85.37 | -0.23 | -0.27% | 84.79 | 85.55 | 84.00 | 349,312 |
Jan 16 2024 | 85.60 | 0.25 | 0.29% | 85.33 | 85.65 | 84.53 | 357,116 |
Jan 12 2024 | 85.35 | 0.40 | 0.47% | 84.95 | 86.45 | 84.23 | 630,030 |
Jan 11 2024 | 84.95 | -0.30 | -0.35% | 84.60 | 85.435 | 82.89 | 589,270 |
Jan 10 2024 | 85.25 | 1.24 | 1.48% | 85.09 | 87.09 | 84.57 | 854,182 |
Jan 09 2024 | 84.01 | 0.89 | 1.07% | 82.21 | 86.42 | 82.21 | 739,724 |
Jan 08 2024 | 83.12 | -1.35 | -1.60% | 84.00 | 84.26 | 82.76 | 809,629 |
Jan 05 2024 | 84.47 | 0.65 | 0.78% | 83.41 | 85.2575 | 82.70 | 513,270 |
Jan 04 2024 | 83.82 | 0.32 | 0.38% | 82.70 | 84.25 | 82.16 | 698,976 |
Jan 03 2024 | 83.50 | -3.98 | -4.55% | 86.96 | 87.2085 | 82.66 | 1,141,336 |
Jan 02 2024 | 87.48 | 0.72 | 0.83% | 85.88 | 89.06 | 84.1446 | 1,293,015 |
Dec 29 2023 | 86.76 | -0.71 | -0.81% | 87.00 | 88.00 | 86.41 | 308,406 |