Home > Quotes > FRX > Historical Prices

Historical Stock Prices

FRX 
$39.23
*  
0.30
  negative  
0.76%
Get FRX Alerts
*Delayed - data as of May 24, 2013 
Exchange: NYSE
Industry: Consumer Durables
Community Rating:
 
 

Symbol List Views

Stock Details

CHARTS

COMPANY NEWS

STOCK ANALYSIS

FUNDAMENTALS

HOLDINGS

Edit Symbol List
Enter up to 25 symbols separated by commas or spaces in the text box below. These symbols will be available during your session for use on applicable pages.


Don't know the stock symbol? Use the symbol lookup tool.

Alphabetize the sort order of my symbols 
Symbol Lookup
Log in or Register
 Save stocks for next time
Select the Timeframe:

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

Results for: 1 Year, From 24-MAY-2012 TO 24-MAY-2013

Date Open High Low Close/Last Volume
05/24/2013 39.17 39.33 38.39 39.23 2,409,822
05/23/2013 38.01 39.675 38.01 39.53 4,003,688
05/22/2013 37.88 38.12 37.44 37.51 1,813,812
05/21/2013 37.92 38.07 37.69 37.92 665,433
05/20/2013 38.53 38.55 37.915 37.98 792,688
05/17/2013 38.74 38.81 38.43 38.53 991,305
05/16/2013 38.89 39.01 38.65 38.7 821,533
05/15/2013 38.67 39.09 38.65 39.02 897,413
05/14/2013 38.18 38.8 38.13 38.69 945,578
05/13/2013 38.15 38.24 37.86 38.16 960,955
05/10/2013 37.74 38.28 37.54 38.26 1,036,445
05/09/2013 37.61 38.1 37.61 37.96 940,177
05/08/2013 37 37.82 36.97 37.7 1,283,426
05/07/2013 37.2 37.34 36.89 36.97 954,501
05/06/2013 37.57 37.57 37.16 37.2 767,823
05/03/2013 37.35 37.6 37.13 37.57 891,663
05/02/2013 37.21 37.39 37.01 37.1 1,057,510
05/01/2013 37.21 37.58 36.99 37.03 2,317,855
04/30/2013 37.17 37.545 36.9 37.41 1,218,252
04/29/2013 37.17 37.335 37.0216 37.21 678,264
04/26/2013 36.97 37.1 36.79 37.03 505,707
04/25/2013 37.18 37.28 36.72 36.95 1,183,663
04/24/2013 36.9 37.09 36.41 36.99 1,770,709
04/23/2013 36.09 37.57 35.99 36.85 2,463,931
04/22/2013 35.92 36.16 35.5 36.14 2,305,532
04/19/2013 35.58 35.92 35.47 35.91 1,431,656
04/18/2013 35.51 35.68 35.22 35.44 1,458,989
04/17/2013 35.6 35.82 35.25 35.59 1,919,161
04/16/2013 36.26 36.44 35.38 35.68 2,049,220
04/15/2013 37.89 37.89 36.09 36.11 2,394,008
04/12/2013 38.17 38.17 37.75 37.99 557,774
04/11/2013 38.01 38.45 37.99 38.31 1,528,366
04/10/2013 37.44 38.07 37.43 38.07 1,015,895
04/09/2013 37.48 37.64 37.31 37.34 928,500
04/08/2013 37.43 37.49 37.03 37.49 580,319
04/05/2013 37.39 37.55 37.08 37.52 978,913
04/04/2013 37.48 37.81 37.31 37.66 984,883
04/03/2013 37.74 37.81 37.4 37.44 1,295,436
04/02/2013 37.92 37.93 37.69 37.75 1,388,205
04/01/2013 37.91 38.01 37.69 37.86 966,702
03/28/2013 37.52 38.08 37.48 38.04 1,143,613
03/27/2013 37.51 37.56 37.25 37.49 1,148,764
03/26/2013 37.61 37.98 37.55 37.71 1,190,283
03/25/2013 37.71 37.8 37.15 37.44 1,480,262
03/22/2013 38 38.04 37.64 37.78 890,266
03/21/2013 37.81 38.09 37.8 37.93 784,466
03/20/2013 37.79 38.12 37.71 38.01 1,157,060
03/19/2013 37.64 37.77 37.39 37.6 984,802
03/18/2013 37.64 37.83 37.44 37.61 974,567
03/15/2013 37.84 38.18 37.73 38.04 2,018,136
03/14/2013 37.69 37.93 37.66 37.93 941,943
03/13/2013 38.05 38.1 37.63 37.67 1,546,863
03/12/2013 38.14 38.25 37.95 38.04 1,286,168
03/11/2013 37.78 38.23 37.72 38.15 2,445,869
03/08/2013 37.5 38 37.14 37.9 1,553,634
03/07/2013 37.42 38.04 37.35 37.38 1,348,660
03/06/2013 37.49 37.62 37.22 37.29 1,333,142
03/05/2013 37.35 37.53 37.32 37.48 1,102,853
03/04/2013 36.61 37.21 36.58 37.21 1,880,909
03/01/2013 36.64 36.765 36.25 36.76 1,687,660
02/28/2013 37.12 37.19 36.65 36.8 2,281,337
02/27/2013 36.56 37.15 36.4 37.06 1,384,954
02/26/2013 36.52 36.85 36.33 36.57 1,550,164
02/25/2013 36.66 37.29 36.4 36.4 2,292,378
02/22/2013 36.41 36.72 36.36 36.67 1,357,618
02/21/2013 36.3 36.475 36.25 36.36 2,103,097
02/20/2013 36.25 36.63 36.25 36.41 1,494,590
02/19/2013 35.98 36.35 35.82 36.34 1,773,386
02/15/2013 35.81 36.46 35.57 36 4,481,982
02/14/2013 35.65 35.87 35.58 35.73 2,801,111
02/13/2013 35.81 35.99 35.7 35.8 2,312,204
02/12/2013 35.45 35.76 35.31 35.74 2,431,270
02/11/2013 35.46 35.65 35.26 35.48 1,436,601
02/08/2013 35.47 35.75 35.37 35.51 1,106,837
02/07/2013 35.66 35.92 35.3 35.48 1,097,613
02/06/2013 35.82 35.93 35.58 35.72 1,292,189
02/05/2013 36.16 36.495 35.84 35.95 1,826,376
02/04/2013 36.16 36.26 35.87 35.88 1,923,252
02/01/2013 36.4 36.53 36.18 36.48 1,479,711
01/31/2013 36.32 36.66 35.96 36.3 1,929,001
01/30/2013 36.51 36.69 36.15 36.28 1,970,799
01/29/2013 36.54 36.54 36.25 36.41 2,590,489
01/28/2013 36.97 36.97 36.47 36.5 1,161,301
01/25/2013 36.89 37 36.62 36.79 1,214,645
01/24/2013 36.88 37.18 36.64 36.76 1,590,478
01/23/2013 36.9 37.2 36.75 36.83 1,376,896
01/22/2013 36.8 37.04 36.6 36.96 1,838,824
01/18/2013 36.95 36.95 36.4725 36.77 1,237,105
01/17/2013 36.7 37.11 36.55 37.02 1,416,107
01/16/2013 37.61 37.6493 36.55 36.57 2,149,986
01/15/2013 36.32 38.03 36.2 37.85 4,028,085
01/14/2013 38.04 38.19 37.43 37.59 2,198,954
01/11/2013 37.98 38.45 37.5 38.11 3,022,360
01/10/2013 37.04 37.3 36.92 37.3 1,200,733
01/09/2013 36.77 37.08 36.665 36.92 1,171,896
01/08/2013 36.99 37.22 36.63 36.67 1,929,994
01/07/2013 36.97 37.23 36.97 37.07 1,521,427
01/04/2013 36.39 37.23 36.3 37.07 2,248,370
01/03/2013 35.73 36.3 35.14 36.28 2,546,331
01/02/2013 35.76 35.8288 35.34 35.82 1,995,366
12/31/2012 34.72 35.33 34.67 35.32 1,313,423
12/28/2012 34.68 35.07 34.68 34.84 1,228,050
12/27/2012 35.08 35.24 34.51 34.82 1,591,180
12/26/2012 35.24 35.36 34.9 35.14 609,871
12/24/2012 35.08 35.48 34.93 35.2 459,397
12/21/2012 35.44 35.62 35.09 35.19 2,258,705
12/20/2012 35.75 35.85 35.49 35.63 1,702,621
12/19/2012 35.93 36 35.54 35.54 1,020,391
12/18/2012 35.85 36.105 35.65 36 1,029,355
12/17/2012 35.73 36.12 35.73 35.85 1,050,227
12/14/2012 35.78 35.985 35.29 35.7 1,107,666
12/13/2012 36.21 36.52 35.84 35.9 1,022,530
12/12/2012 36.85 36.94 36.245 36.31 1,734,799
12/11/2012 36.74 37.06 36.66 36.82 2,172,555
12/10/2012 35.9 36.75 35.9 36.69 2,486,874
12/07/2012 35.78 35.97 35.61 35.72 1,328,800
12/06/2012 36.09 36.09 35.56 35.74 1,511,398
12/05/2012 35.49 36.25 35.45 36.1194 1,967,792
12/04/2012 35.16 35.54 35.02 35.44 2,054,469
12/03/2012 35.58 36 35.26 35.3516 3,190,313
11/30/2012 34.85 35.46 34.68 35.46 9,381,890
11/29/2012 33.96 34.62 33.89 34.58 2,199,816
11/28/2012 33.37 33.8 33.13 33.79 1,833,733
11/27/2012 33.38 33.74 33.15 33.52 2,294,138
11/26/2012 32.84 33.49 32.84 33.49 1,232,262
11/23/2012 32.94 33.32 32.89 33.32 480,676
11/21/2012 32.78 32.92 32.61 32.89 979,622
11/20/2012 32.44 32.82 32.24 32.81 1,316,056
11/19/2012 32.57 32.69 32.25 32.46 1,119,248
11/16/2012 32.22 32.43 32.01 32.32 1,601,780
11/15/2012 32.04 32.3 31.71 32.2301 2,632,197
11/14/2012 32.41 32.5 31.83 32.07 2,155,015
11/13/2012 32.45 32.83 32.4 32.42 1,418,447
11/12/2012 33.17 33.32 32.59 32.6 1,856,718
11/09/2012 32.91 33.45 32.81 33.15 1,091,119
11/08/2012 33.35 33.46 32.96 32.96 1,519,711
11/07/2012 33.86 33.94 33.19 33.34 1,672,251
11/06/2012 33.92 34.25 33.89 34.03 1,103,125
11/05/2012 33.89 34.13 33.76 34.02 1,375,065
11/02/2012 34.55 34.57 34.13 34.14 1,386,890
11/01/2012 33.85 34.47 33.76 34.35 1,767,507
10/31/2012 34.84 34.84 33.62 33.71 1,523,214
10/26/2012 34.66 34.74 34.09 34.17 1,362,061
10/25/2012 34.38 34.75 34.38 34.62 1,370,843
10/24/2012 34.5 34.69 34.05 34.21 1,176,566
10/23/2012 34.58 34.69 34.02 34.32 1,439,408
10/22/2012 34.84 35.07 34.45 34.62 1,073,054
10/19/2012 35.21 35.54 34.9 34.9 1,964,100
10/18/2012 35.14 35.57 35.03 35.32 1,594,872
10/17/2012 37.34 37.34 35.15 35.3 2,274,124
10/16/2012 35.93 36.2 34.611 35.43 4,684,440
10/15/2012 36.4 36.65 36.23 36.6 1,780,414
10/12/2012 36.65 36.71 36.21 36.28 848,377
10/11/2012 36.73 36.73 36.43 36.52 1,090,457
10/10/2012 36.54 36.84 36.35 36.4 1,480,929
10/09/2012 37.28 37.3 36.58 36.6 1,778,240
10/08/2012 37.32 37.39 36.98 37.37 912,720
10/05/2012 37.49 37.7 37.26 37.42 2,083,895
10/04/2012 36.91 37.62 36.85 37.4 3,525,389
10/03/2012 36.05 36.98 35.89 36.61 3,986,357
10/02/2012 36.01 36.17 35.68 36.05 1,962,754
10/01/2012 35.78 36.17 35.775 36 2,111,925
09/28/2012 35.62 35.69 34.93 35.61 3,572,480
09/27/2012 36.07 36.22 35.54 35.55 3,093,502
09/26/2012 36.07 36.45 35.91 35.91 2,140,654
09/25/2012 36.74 37.31 36.1 36.1 2,543,811
09/24/2012 35.56 36.68 35.32 36.49 3,054,229
09/21/2012 35.75 35.89 35.5 35.69 5,320,075
09/20/2012 34.84 35.51 34.83 35.35 1,793,289
09/19/2012 35.4 35.42 34.88 34.9 1,526,068
09/18/2012 35.29 35.57 35.21 35.36 1,499,184
09/17/2012 34.95 35.32 34.86 35.26 1,480,641
09/14/2012 35.12 35.2 34.74 34.87 1,686,877
09/13/2012 34.55 35.42 34.47 35.16 3,951,279
09/12/2012 34.82 34.97 34.5 34.65 1,372,102
09/11/2012 34.89 34.92 34.615 34.67 2,139,595
09/10/2012 35.59 35.59 34.81 34.82 2,200,917
09/07/2012 35.6 35.8 35.26 35.37 1,575,130
09/06/2012 35.07 35.71 35.02 35.67 1,988,694
09/05/2012 35.11 35.11 34.63 34.92 2,059,468
09/04/2012 34.6 35.16 34.6 35.06 2,260,568
08/31/2012 35.28 35.41 34.64 34.69 1,646,543
08/30/2012 34.66 35.45 34.55 35.04 3,416,825
08/29/2012 34.79 34.93 34.635 34.66 1,579,983
08/28/2012 34.72 34.9 34.58 34.74 1,126,073
08/27/2012 34.68 34.77 34.59 34.69 1,487,659
08/24/2012 34.62 34.845 34.56 34.68 1,792,335
08/23/2012 34.56 34.68 34.395 34.62 1,993,342
08/22/2012 34.31 34.76 34.29 34.53 2,335,228
08/21/2012 34.33 34.51 34.15 34.42 1,908,994
08/20/2012 34.24 34.31 33.96 34.25 1,386,389
08/17/2012 33.95 34.235 33.85 34.21 3,157,985
08/16/2012 33.68 34 33.57 33.96 2,109,535
08/15/2012 33.97 34.52 33.82 33.88 2,001,275
08/14/2012 33.95 34.15 33.88 33.98 1,342,295
08/13/2012 33.6 34.08 33.54 33.95 1,875,225
08/10/2012 33.3 33.78 33.22 33.76 1,316,658
08/09/2012 32.91 33.58 32.88 33.47 1,847,630
08/08/2012 33.72 33.72 33.24 33.4 1,638,294
08/07/2012 33.61 33.9 33.4 33.63 1,557,290
08/06/2012 33.5 33.75 33.37 33.59 1,530,722
08/03/2012 33.12 33.55 32.6 33.54 3,081,146
08/02/2012 32.58 32.875 32.32 32.64 2,278,221
08/01/2012 33.75 33.75 31.28 32.97 6,659,504
07/31/2012 33.77 33.87 33.44 33.55 1,204,509
07/30/2012 33.98 34.07 33.77 33.83 1,280,021
07/27/2012 33.75 34.18 33.68 34.04 2,177,648
07/26/2012 34.02 34.11 33.38 33.51 1,668,435
07/25/2012 33.7 34.17 33.37 33.43 1,141,674
07/24/2012 34.45 34.49 33.315 33.71 2,045,283
07/23/2012 34.55 34.7 34.1 34.28 2,035,104
07/20/2012 35.37 35.4 34.83 34.9 1,308,564
07/19/2012 35.78 35.89 35.38 35.41 924,224
07/18/2012 35.65 36.14 35.16 35.77 1,413,552
07/17/2012 35.4 36.01 34.98 35.82 2,032,302
07/16/2012 35.46 35.4794 35.11 35.18 1,633,848
07/13/2012 35.33 35.67 35.2 35.36 1,574,864
07/12/2012 35.09 35.49 34.861 35.32 1,934,060
07/11/2012 35.65 35.69 35.16 35.31 1,596,071
07/10/2012 36.01 36.13 35.579 35.71 1,256,426
07/09/2012 35.5 35.96 35.38 35.93 1,290,992
07/06/2012 35.29 35.74 35.29 35.48 1,302,310
07/05/2012 36.09 36.13 35.21 35.57 2,659,453
07/03/2012 35.68 36.44 35.12 36.13 1,297,984
07/02/2012 34.73 35.97 34.73 35.79 2,840,906
06/29/2012 34.93 35.03 34.52 34.99 1,819,030
06/28/2012 33.73 34.1412 33.54 34.12 1,450,764
06/27/2012 33.04 34.11 33.04 34.05 1,325,401
06/26/2012 33.41 33.57 33.22 33.22 1,380,390
06/25/2012 33.84 33.84 33.37 33.41 1,368,884
06/22/2012 34.26 34.37 33.96 34.09 1,590,161
06/21/2012 34.5 34.66 33.82 33.84 2,028,168
06/20/2012 34.7 34.7 34.37 34.57 1,501,054
06/19/2012 34.74 35 34.4 34.67 1,660,675
06/18/2012 34.42 34.79 34.28 34.71 1,192,875
06/15/2012 34.96 35 34.06 34.45 2,882,670
06/14/2012 34.61 35.04 34.52 34.89 1,454,961
06/13/2012 34.59 34.95 34.41 34.56 1,785,441
06/12/2012 34.38 34.68 34.16 34.54 1,929,141
06/11/2012 34.89 35.69 34.32 34.43 4,191,146
06/08/2012 34.99 35.75 34.83 35.69 2,488,291
06/07/2012 35.47 35.59 35.01 35.03 1,261,319
06/06/2012 34.93 35.33 34.75 35.29 1,630,846
06/05/2012 34.3 34.84 34.14 34.67 1,598,985
06/04/2012 34.33 34.5 34.16 34.49 1,975,533
06/01/2012 34.6 34.77 34.21 34.29 2,328,359
05/31/2012 34.04 35.17 33.91 35 5,017,409
05/30/2012 33.54 33.84 33.26 33.66 3,186,344
05/29/2012 33.62 33.9 33.48 33.61 1,747,043
05/25/2012 33.28 33.6 33.25 33.38 968,281
05/24/2012 33.03 33.48 33 33.33 1,040,556
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format * This data reflects the latest intra-day delayed pricing.