Historical Stock Prices

FRC 
$58.89
*  
0.42
0.72%
Get FRC Alerts
*Delayed - data as of Apr. 17, 2015  -  Find a broker to begin trading FRC now
Exchange: NYSE

Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 1 Year, From 17-APR-2014 TO 17-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/17/2015 58.56 58.95 58.34 58.89 1,115,725
04/16/2015 57.85 58.76 56.98 58.47 798,227
04/15/2015 57.18 57.73 56.93 57.29 659,811
04/14/2015 57.19 57.27 56.66 57.13 392,752
04/13/2015 56.97 57.29 56.86 57.18 305,823
04/10/2015 57.28 57.42 56.73 57 491,128
04/09/2015 57 57.39 56.85 57.32 810,142
04/08/2015 57 57.32 56.8 57.02 434,399
04/07/2015 56.78 57.3 56.78 56.98 386,791
04/06/2015 57 57.37 56.46 56.97 460,076
04/02/2015 56.6 57.25 56.6 57.15 603,350
04/01/2015 57.25 57.28 56.22 56.75 736,981
03/31/2015 56.95 57.52 56.88 57.09 653,823
03/30/2015 56.92 57.68 56.92 57.36 325,494
03/27/2015 56.63 56.706 56.13 56.55 535,941
03/26/2015 56.31 56.94 55.891 56.74 671,243
03/25/2015 57.33 57.37 56.4 56.4 1,093,381
03/24/2015 57.45 57.59 57.18 57.29 673,827
03/23/2015 57.57 57.8 57.36 57.46 1,075,770
03/20/2015 57.51 57.67 57.22 57.54 1,089,686
03/19/2015 57 57.13 56.41 57.04 1,023,161
03/18/2015 57.36 57.66 56.6 57.24 1,065,805
03/17/2015 57.09 57.43 56.75 57.43 1,278,335
03/16/2015 56.8 57.6 56.79 57.31 1,186,252
03/13/2015 57.68 57.72 55.83 57.04 5,018,511
03/12/2015 58.81 59.78 58.6 59.67 454,062
03/11/2015 57.61 58.51 57.44 58.46 389,989
03/10/2015 57.62 57.82 57.11 57.53 469,263
03/09/2015 58.07 58.47 57.75 57.98 658,124
03/06/2015 58.36 59.1 57.75 57.9 922,986
03/05/2015 57.32 57.92 57.1 57.7 492,071
03/04/2015 57.36 57.7 56.95 57.33 478,315
03/03/2015 57.22 57.53 57.05 57.46 531,933
03/02/2015 57.01 57.55 56.4 57.46 488,254
02/27/2015 56.87 57.35 56.81 57 621,878
02/26/2015 56.52 57.125 56.29 57.03 444,064
02/25/2015 56.21 56.58 56.13 56.53 278,611
02/24/2015 56.55 56.904 55.98 56.21 395,896
02/23/2015 56.37 56.608 55.97 56.58 460,982
02/20/2015 56 56.67 55.355 56.63 369,894
02/19/2015 55.68 56.12 54.89 55.89 292,080
02/18/2015 56.37 56.5 55.41 55.79 515,949
02/17/2015 56.29 56.54 55.8 56.49 572,861
02/13/2015 56.78 57.33 56.16 56.41 554,347
02/12/2015 55.98 56.88 55.69 56.79 426,186
02/11/2015 55.65 55.748 55.24 55.68 625,342
02/10/2015 55.58 55.92 55.156 55.82 917,952
02/09/2015 54.99 55.67 54.78 55.35 1,082,631
02/06/2015 55.38 56.85 55 55.23 1,603,089
02/05/2015 52.94 55.21 52.94 54.62 1,989,290
02/04/2015 52.82 53.27 52.53 52.53 446,397
02/03/2015 52.16 53.25 52.16 52.85 636,518
02/02/2015 50.96 52.09 50.96 52.03 671,112
01/30/2015 51 51.46 50.67 50.92 629,650
01/29/2015 50.25 51.45 50.21 51.32 627,409
01/28/2015 51.83 52.12 50.26 50.27 464,125
01/27/2015 51.08 52.02 50.94 51.53 784,336
01/26/2015 50.85 51.8 50.445 51.67 579,702
01/23/2015 51.48 51.69 50.86 51.21 682,706
01/22/2015 49.73 51.94 49.73 51.9 1,503,703
01/21/2015 48.1 48.97 48.06 48.84 799,708
01/20/2015 48.5 48.61 47.46 48.1 1,114,202
01/16/2015 47.65 48.61 47.65 48.4 925,170
01/15/2015 48.74 48.9 47.2 47.62 1,932,921
01/14/2015 47.58 47.86 46.704 47.76 1,099,390
01/13/2015 47.97 49.5 47.84 48.37 950,585
01/12/2015 49.74 49.82 48.84 49.08 347,961
01/09/2015 50.69 50.69 49.66 49.73 632,500
01/08/2015 49.92 50.65 49.84 50.63 407,955
01/07/2015 49.65 49.83 49.215 49.68 707,519
01/06/2015 50.24 50.6 48.47 49.16 1,007,443
01/05/2015 51.74 52.04 50.51 50.54 611,851
01/02/2015 52.39 52.485 51.09 52.1 589,167
12/31/2014 53 53 52.06 52.12 405,374
12/30/2014 52.81 53 52.5 52.78 432,380
12/29/2014 52.5 53.065 52.28 52.86 518,641
12/26/2014 52.68 52.87 52.4 52.5 194,328
12/24/2014 52.9 52.9 52.24 52.6 425,781
12/23/2014 52.43 52.99 52.32 52.91 501,373
12/22/2014 52.15 52.44 51.53 52.32 487,861
12/19/2014 51.94 52.41 51.65 52.15 925,218
12/18/2014 51.56 52 51.05 51.92 769,360
12/17/2014 50.35 51.27 50.07 51.12 689,153
12/16/2014 50.14 51.11 50 50.34 668,708
12/15/2014 50.37 51.06 50.18 50.55 1,425,999
12/12/2014 50.55 50.96 50.18 50.21 553,250
12/11/2014 50.95 51.58 50.86 51 342,662
12/10/2014 51.9 52.22 50.59 50.7 712,449
12/09/2014 51.36 52.37 51.17 52.26 506,267
12/08/2014 51.8 52.44 51.51 52 791,519
12/05/2014 51.6 52.35 51.41 51.81 631,156
12/04/2014 51.33 51.48 51.01 51.31 316,044
12/03/2014 50.31 51.5 50.31 51.32 613,893
12/02/2014 50.49 51.2 50.38 50.81 701,127
12/01/2014 51.31 51.31 50.34 50.36 760,271
11/28/2014 52.61 52.61 51.42 51.53 279,568
11/26/2014 51.89 52.71 51.61 52.6 683,331
11/25/2014 51.43 51.84 51.4 51.81 831,794
11/24/2014 51.45 51.78 51.29 51.47 522,322
11/21/2014 51.69 52.02 51.02 51.13 433,427
11/20/2014 50.49 51.4101 50.49 51.33 524,613
11/19/2014 51.71 51.78 51.18 51.54 431,596
11/18/2014 51.59 51.795 51.31 51.44 406,618
11/17/2014 51.4 51.61 51.11 51.5 418,459
11/14/2014 51.62 52.0399 51.33 51.51 662,605
11/13/2014 52.12 52.12 51.455 51.64 695,255
11/12/2014 51.37 52.22 51.34 52.14 694,629
11/11/2014 51.44 51.69 51.36 51.65 642,348
11/10/2014 51.47 51.84 51.38 51.6 321,798
11/07/2014 51.78 52.08 51.32 51.55 911,794
11/06/2014 51.01 51.81 50.93 51.78 995,914
11/05/2014 50.87 51.24 50.63 51.11 599,294
11/04/2014 50.51 50.735 50.24 50.69 532,223
11/03/2014 50.87 50.99 50.34 50.59 886,745
10/31/2014 49.6 50.96 49.59 50.93 1,602,500
10/30/2014 48.56 49.36 48.49 49.14 596,316
10/29/2014 48.38 49 48.16 48.85 856,578
10/28/2014 47.69 48.53 47.53 48.46 672,811
10/27/2014 47.5 47.89 47.13 47.84 562,200
10/24/2014 47.26 47.64 47.13 47.58 621,276
10/23/2014 47.32 47.37 46.51 47.08 1,621,380
10/22/2014 47.33 47.65 46.83 46.88 1,189,009
10/21/2014 46.68 47.73 46.68 47.51 1,751,737
10/20/2014 46.95 47.08 46.2 46.39 1,628,146
10/17/2014 47.6 47.62 46.81 47.19 1,911,341
10/16/2014 44.56 47.6 44.56 47.37 3,890,909
10/15/2014 46.68 47.1 45.73 46.36 2,274,421
10/14/2014 47.16 47.6 46.77 47.08 1,273,626
10/13/2014 47.67 47.87 47.08 47.14 1,496,323
10/10/2014 48.29 48.58 47.5 47.52 981,592
10/09/2014 49.31 49.31 48.17 48.34 1,225,377
10/08/2014 48.5 49.24 48.25 49.18 877,024
10/07/2014 49.24 49.47 48.49 48.5 687,782
10/06/2014 49.75 49.88 49.22 49.38 631,217
10/03/2014 49.41 49.97 49.35 49.66 900,896
10/02/2014 49.14 49.36 48.392 49.21 1,055,610
10/01/2014 49.73 49.81 49 49.25 1,177,256
09/30/2014 49.6 49.79 49.36 49.38 852,957
09/29/2014 49.14 49.65 49.02 49.58 1,009,469
09/26/2014 48.65 50 48.5 49.51 1,922,946
09/25/2014 48.45 48.62 48.08 48.14 1,274,114
09/24/2014 47.67 48.22 47.62 48.16 1,002,573
09/23/2014 48.06 48.18 47.59 47.59 732,046
09/22/2014 48.08 48.13 47.59 47.77 779,161
09/19/2014 48.72 48.96 48.08 48.23 1,134,080
09/18/2014 48.34 48.704 48.19 48.6 918,935
09/17/2014 48.1 48.7 48.1 48.33 764,676
09/16/2014 48.32 48.32 47.72 47.92 1,428,424
09/15/2014 48.76 48.805 47.9901 48.31 1,314,015
09/12/2014 48.99 49.5 48.54 48.87 1,036,756
09/11/2014 48.58 49.088 48.43 48.98 751,473
09/10/2014 49.06 49.55 48.74 48.85 901,805
09/09/2014 49.32 49.38 48.81 48.91 989,731
09/08/2014 49.56 49.67 49.19 49.5 379,268
09/05/2014 49.28 49.78 48.89 49.6 809,293
09/04/2014 48.84 49.3 48.83 49.27 1,119,141
09/03/2014 49 49.1 48.59 48.8 867,763
09/02/2014 49.09 49.135 48.41 48.91 1,035,135
08/29/2014 48.5 49.01 48.38 48.9 530,754
08/28/2014 48.58 48.69 48.29 48.44 442,930
08/27/2014 49.29 49.29 48.72 48.81 488,777
08/26/2014 49.01 49.41 48.85 49.16 735,344
08/25/2014 49.05 49.31 48.53 48.97 657,986
08/22/2014 48.72 49.13 48.51 48.87 733,402
08/21/2014 48.45 48.95 48.16 48.72 526,533
08/20/2014 48.32 48.42 47.97 48.33 404,702
08/19/2014 48.16 48.589 48 48.4 801,722
08/18/2014 48.75 49.48 47.92 48.16 1,555,128
08/15/2014 47.42 48.51 47.23 48.45 2,781,443
08/14/2014 45.99 47.145 45.99 47.12 1,658,898
08/13/2014 46.14 46.29 45.88 45.96 1,394,973
08/12/2014 46.25 46.48 45.782 45.96 772,920
08/11/2014 46.5 46.66 46.182 46.31 987,987
08/08/2014 46.19 46.435 45.92 46.4 953,828
08/07/2014 47.15 47.32 46.08 46.19 931,046
08/06/2014 46.9 47.25 46.85 47.15 1,031,410
08/05/2014 47.25 47.36 46.81 47 1,009,046
08/04/2014 47.13 47.44 46.99 47.24 1,256,392
08/01/2014 46.55 47.32 46.351 47 2,442,099
07/31/2014 46.96 47.13 46.68 46.72 1,947,361
07/30/2014 47.18 47.52 46.72 46.83 1,594,204
07/29/2014 46.89 47.416 46.75 47.03 1,718,790
07/28/2014 47.17 47.325 46.636 46.95 1,195,414
07/25/2014 46.59 47.4 46.53 47.32 1,228,211
07/24/2014 46.19 46.92 45.75 46.82 1,931,660
07/23/2014 46 46.2 45.7 46.04 1,394,025
07/22/2014 46.84 47.1 45.74 45.77 1,905,694
07/21/2014 47.09 47.4 46.56 46.81 1,497,436
07/18/2014 47.75 47.77 46.85 47.32 4,369,030
07/17/2014 48.2 49.26 47.27 47.76 9,617,840
07/16/2014 54.94 55.02 45.64 46.7 7,520,481
07/15/2014 54.3 55.14 54.1 55 1,104,944
07/14/2014 54.6 54.97 54.12 54.22 422,727
07/11/2014 54.09 54.44 53.67 54.34 539,437
07/10/2014 54.13 54.537 53.81 54.23 407,284
07/09/2014 54.71 55.12 54.63 54.73 384,645
07/08/2014 54.99 55.11 54.58 54.66 362,896
07/07/2014 55.21 55.52 55.04 55.26 536,322
07/03/2014 55.32 55.71 55.17 55.62 267,286
07/02/2014 55.46 55.61 54.61 55.07 877,760
07/01/2014 55 55.85 54.74 55.46 1,113,488
06/30/2014 54.56 55.05 54.53 54.99 701,722
06/27/2014 54.89 55.26 54.52 54.52 1,416,275
06/26/2014 54.53 55.17 53.95 55.13 706,189
06/25/2014 54.25 54.5649 53.77 54.52 641,906
06/24/2014 54.91 55.19 54.3 54.34 822,806
06/23/2014 55.01 55.5 54.88 55.1 613,146
06/20/2014 54.89 55.23 54.72 54.91 757,176
06/19/2014 54.67 54.71 54.29 54.62 476,513
06/18/2014 54.31 54.8 54.24 54.72 658,486
06/17/2014 53.46 54.74 53.46 54.34 752,486
06/16/2014 53.15 53.7 52.97 53.62 712,087
06/13/2014 53.36 53.77 53.17 53.26 390,369
06/12/2014 53.48 53.64 53.08 53.39 575,792
06/11/2014 54.14 54.58 53.39 53.44 793,332
06/10/2014 54.16 54.56 54.16 54.37 536,614
06/09/2014 54.08 54.69 54.04 54.42 877,993
06/06/2014 53.49 54.33 53.42 54.14 1,085,123
06/05/2014 53.09 53.41 52.7 53.27 600,504
06/04/2014 52.4 53.18 52.36 53.07 907,863
06/03/2014 51.35 52.41 51.315 52.31 1,109,846
06/02/2014 51.06 51.53 50.715 51.51 751,712
05/30/2014 50.92 51.21 50.71 50.86 2,260,063
05/29/2014 51.3 51.44 50.65 50.86 767,400
05/28/2014 51.9 51.9 50.62 51.08 1,462,493
05/27/2014 51.43 51.99 51.43 51.91 457,820
05/23/2014 51.17 51.53 50.99 51.45 528,733
05/22/2014 51.1 51.43 50.86 51.02 856,824
05/21/2014 50.85 51.32 50.69 51.06 698,229
05/20/2014 51.22 51.22 50.52 50.59 842,672
05/19/2014 50.38 51.26 50.38 51.2 630,080
05/16/2014 50.06 50.61 49.87 50.57 1,033,896
05/15/2014 49.96 50.15 49.27 49.94 1,249,865
05/14/2014 50.76 50.83 49.91 49.96 884,028
05/13/2014 51.56 51.66 50.71 50.75 575,003
05/12/2014 51.15 51.84 50.94 51.55 677,688
05/09/2014 50.29 50.85 49.8 50.84 830,219
05/08/2014 50.85 51 50.02 50.49 609,032
05/07/2014 50.91 51 50.29 50.87 1,144,953
05/06/2014 51.4 51.58 50.675 50.84 605,361
05/05/2014 51.73 51.73 51.07 51.39 426,002
05/02/2014 51.25 52.22 51.225 51.89 870,804
05/01/2014 50.68 51.53 50.555 51.23 850,571
04/30/2014 50.46 50.83 50.12 50.76 802,168
04/29/2014 50.41 51.02 50.21 50.42 819,561
04/28/2014 51.25 51.325 50.06 50.46 1,137,366
04/25/2014 51.68 51.7 51.07 51.18 814,781
04/24/2014 52.07 52.18 51.35 51.61 645,408
04/23/2014 52 52.15 51.7 51.91 622,577
04/22/2014 51.92 52.13 51.72 51.92 1,099,002
04/21/2014 52.06 52.135 51.71 51.9 703,858
04/17/2014 52.49 52.49 51.65 52.08 1,120,731
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?