Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

(NY: FRC-PRL )

1.700 UNCHANGED
Last Price Updated: 7:00 PM EDT, Apr 28, 2023 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 0 +0.00(+0.00%)
Apr 27, 2023 1.930 2.790 1.800 2.180 620,613 +0.38(+21.11%)
Apr 26, 2023 3.050 3.050 1.760 1.800 918,146 -1.61(-47.22%)
Apr 25, 2023 5.000 5.120 3.410 3.410 1,120,618 -2.93(-46.21%)
Apr 24, 2023 5.820 6.500 5.820 6.340 150,571 +0.52(+8.93%)
Apr 21, 2023 5.700 5.860 5.660 5.820 289,262 +0.16(+2.83%)
Apr 20, 2023 5.850 5.910 5.660 5.660 235,386 -0.33(-5.51%)
Apr 19, 2023 5.850 5.990 5.520 5.990 472,381 +0.32(+5.64%)
Apr 18, 2023 5.640 5.710 5.580 5.670 109,523 -0.11(-1.90%)
Apr 17, 2023 6.000 6.000 5.770 5.780 342,734 -0.16(-2.69%)
Apr 14, 2023 6.150 6.150 5.900 5.940 157,874 -0.07(-1.16%)
Apr 13, 2023 6.250 6.250 5.930 6.010 107,090 -0.16(-2.59%)
Apr 12, 2023 6.050 6.170 5.850 6.170 424,403 +0.29(+4.93%)
Apr 11, 2023 5.540 5.900 5.310 5.880 591,490 +0.47(+8.69%)
Apr 10, 2023 5.080 5.530 5.050 5.410 468,060 -0.52(-8.77%)
Apr 06, 2023 5.920 5.950 5.620 5.930 95,762 +0.04(+0.68%)
Apr 05, 2023 5.930 6.140 5.780 5.890 158,634 -0.07(-1.17%)
Apr 04, 2023 6.100 6.130 5.400 5.960 322,347 -0.09(-1.49%)
Apr 03, 2023 5.620 6.120 5.450 6.050 261,563 +0.72(+13.51%)
Mar 31, 2023 5.430 6.010 5.140 5.330 2,973,453 +0.03(+0.57%)
Mar 30, 2023 5.200 5.410 4.950 5.300 1,156,064 +0.27(+5.37%)
Mar 29, 2023 5.150 5.520 5.000 5.030 444,087 -0.09(-1.76%)
Mar 28, 2023 5.970 6.140 5.000 5.120 654,154 -0.78(-13.22%)
Mar 27, 2023 6.500 6.790 5.600 5.900 915,126 +0.67(+12.81%)
Mar 24, 2023 5.800 6.230 5.060 5.230 670,548 -0.72(-12.13%)
Mar 23, 2023 6.800 6.870 4.950 5.952 1,048,210 +0.05(+0.88%)
Mar 22, 2023 8.250 8.250 5.780 5.900 776,294 -2.35(-28.48%)
Mar 21, 2023 8.080 9.100 8.080 8.250 644,738 +1.30(+18.71%)
Mar 20, 2023 8.150 9.250 6.772 6.950 1,194,076 -1.90(-21.47%)
Mar 17, 2023 11.00 11.19 8.500 8.850 777,495 -4.15(-31.92%)
Mar 16, 2023 8.120 13.74 8.000 13.00 1,455,295 +4.26(+48.74%)
Mar 15, 2023 9.500 9.900 7.800 8.740 1,153,020 -1.44(-14.15%)
Mar 14, 2023 13.65 13.65 10.15 10.18 812,211 -0.10(-0.97%)
Mar 13, 2023 10.20 10.93 7.300 10.28 3,474,214 -3.65(-26.20%)
Mar 10, 2023 14.86 15.94 12.10 13.93 469,217 -2.65(-15.98%)
Mar 09, 2023 17.54 17.54 16.58 16.58 61,277 -0.89(-5.09%)
Mar 08, 2023 17.54 17.59 17.43 17.47 10,859 -0.01(-0.06%)
Mar 07, 2023 17.68 17.70 17.44 17.48 21,243 -0.20(-1.13%)
Mar 06, 2023 17.67 17.70 17.57 17.68 20,242 +0.10(+0.57%)
Mar 03, 2023 17.52 17.61 17.45 17.58 11,768 +0.18(+1.03%)
Mar 02, 2023 17.43 17.43 17.21 17.40 34,175 -0.16(-0.91%)
Mar 01, 2023 17.75 17.75 17.42 17.56 11,892 -0.14(-0.79%)
Feb 28, 2023 17.66 17.76 17.50 17.70 62,548 +0.11(+0.63%)
Feb 27, 2023 17.74 17.82 17.59 17.59 28,889 -0.01(-0.06%)
Feb 24, 2023 17.65 17.70 17.47 17.60 24,478 -0.16(-0.90%)
Feb 23, 2023 17.68 17.80 17.62 17.76 23,348 +0.18(+1.02%)
Feb 22, 2023 17.49 17.66 17.38 17.58 39,109 +0.24(+1.38%)
Feb 21, 2023 17.80 17.83 17.34 17.34 56,455 -0.57(-3.18%)
Feb 17, 2023 18.00 18.01 17.89 17.91 82,906 -0.14(-0.78%)
Feb 16, 2023 18.18 18.18 18.04 18.05 31,437 -0.25(-1.37%)
Feb 15, 2023 18.37 18.43 18.27 18.30 35,091 -0.03(-0.16%)
Feb 14, 2023 18.29 18.52 18.26 18.33 131,644 +0.01(+0.05%)
Feb 13, 2023 18.38 18.40 18.30 18.32 121,512 +0.03(+0.16%)
Feb 10, 2023 18.53 18.53 18.28 18.29 36,309 -0.20(-1.08%)
Feb 09, 2023 18.75 18.84 18.47 18.49 44,057 -0.14(-0.75%)
Feb 08, 2023 18.67 18.72 18.58 18.63 83,220 -0.02(-0.11%)
Feb 07, 2023 18.75 18.76 18.45 18.65 32,270 -0.13(-0.69%)
Feb 06, 2023 18.89 18.89 18.60 18.78 27,032 -0.23(-1.21%)
Feb 03, 2023 19.11 19.12 18.89 19.01 21,511 -0.24(-1.25%)
Feb 02, 2023 19.20 19.44 19.12 19.25 319,766 +0.17(+0.89%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.