Freshpet Inc NASDAQ:FRPT Historical Prices

Below are the 2490 trading days of historical prices for FRPT.

#	Exchange	Symbol	Date	Open	High	Low	Close
2490	NASDAQ	FRPT	Fri, Mar 1, 2024	113.31	113.88	108.47	110.80
2489	NASDAQ	FRPT	Thu, Feb 29, 2024	111.12	114.31	109.58	113.03
2488	NASDAQ	FRPT	Wed, Feb 28, 2024	108.82	110.90	107.00	109.53
2487	NASDAQ	FRPT	Tue, Feb 27, 2024	111.52	111.57	104.85	108.28
2486	NASDAQ	FRPT	Mon, Feb 26, 2024	108.47	112.00	103.22	110.12
2485	NASDAQ	FRPT	Fri, Feb 23, 2024	90.29	93.13	90.07	92.01
2484	NASDAQ	FRPT	Thu, Feb 22, 2024	89.87	90.59	89.15	90.29
2483	NASDAQ	FRPT	Wed, Feb 21, 2024	89.72	89.99	87.87	89.26
2482	NASDAQ	FRPT	Tue, Feb 20, 2024	88.80	90.47	88.15	90.00
2481	NASDAQ	FRPT	Fri, Feb 16, 2024	89.00	90.11	85.50	89.62
2480	NASDAQ	FRPT	Thu, Feb 15, 2024	89.47	90.67	88.17	90.20
2479	NASDAQ	FRPT	Wed, Feb 14, 2024	88.50	88.99	85.58	88.89
2478	NASDAQ	FRPT	Tue, Feb 13, 2024	86.08	88.05	84.02	87.53
2477	NASDAQ	FRPT	Mon, Feb 12, 2024	87.48	89.90	87.48	88.60
2476	NASDAQ	FRPT	Fri, Feb 9, 2024	87.57	88.94	86.07	87.37
2475	NASDAQ	FRPT	Thu, Feb 8, 2024	88.57	89.51	87.45	87.61
2474	NASDAQ	FRPT	Wed, Feb 7, 2024	88.50	89.87	87.13	88.38
2473	NASDAQ	FRPT	Tue, Feb 6, 2024	88.00	89.17	87.54	88.41
2472	NASDAQ	FRPT	Mon, Feb 5, 2024	88.33	88.33	86.44	87.99
2471	NASDAQ	FRPT	Fri, Feb 2, 2024	86.85	88.97	86.00	88.50
2470	NASDAQ	FRPT	Thu, Feb 1, 2024	86.18	87.66	85.51	87.23
2469	NASDAQ	FRPT	Wed, Jan 31, 2024	88.36	88.36	86.04	86.10
2468	NASDAQ	FRPT	Tue, Jan 30, 2024	87.82	88.81	86.99	88.29
2467	NASDAQ	FRPT	Mon, Jan 29, 2024	88.50	89.32	86.83	88.04
2466	NASDAQ	FRPT	Fri, Jan 26, 2024	88.01	88.50	87.64	88.15
2465	NASDAQ	FRPT	Thu, Jan 25, 2024	89.00	89.00	87.51	87.99
2464	NASDAQ	FRPT	Wed, Jan 24, 2024	88.11	89.48	87.50	88.09
2463	NASDAQ	FRPT	Tue, Jan 23, 2024	88.22	89.00	87.55	88.06
2462	NASDAQ	FRPT	Mon, Jan 22, 2024	87.06	88.30	86.41	87.40
2461	NASDAQ	FRPT	Fri, Jan 19, 2024	85.75	86.84	84.69	86.84
2460	NASDAQ	FRPT	Thu, Jan 18, 2024	85.77	86.45	83.77	85.23
2459	NASDAQ	FRPT	Wed, Jan 17, 2024	84.79	85.55	84.00	85.37
2458	NASDAQ	FRPT	Tue, Jan 16, 2024	85.33	85.65	84.53	85.60
2457	NASDAQ	FRPT	Fri, Jan 12, 2024	84.95	86.45	84.23	85.35
2456	NASDAQ	FRPT	Thu, Jan 11, 2024	84.81	85.44	82.89	84.95
2455	NASDAQ	FRPT	Wed, Jan 10, 2024	85.09	87.09	84.57	85.25
2454	NASDAQ	FRPT	Tue, Jan 9, 2024	82.21	86.42	82.21	84.01
2453	NASDAQ	FRPT	Mon, Jan 8, 2024	84.00	84.26	82.76	83.12
2452	NASDAQ	FRPT	Fri, Jan 5, 2024	83.41	85.26	82.70	84.47
2451	NASDAQ	FRPT	Thu, Jan 4, 2024	82.70	84.25	82.16	83.82
2450	NASDAQ	FRPT	Wed, Jan 3, 2024	86.96	87.21	82.66	83.50
2449	NASDAQ	FRPT	Tue, Jan 2, 2024	85.88	89.06	84.14	87.48
2448	NASDAQ	FRPT	Fri, Dec 29, 2023	87.00	88.00	86.41	86.76
2447	NASDAQ	FRPT	Thu, Dec 28, 2023	87.53	88.57	86.74	87.47
2446	NASDAQ	FRPT	Wed, Dec 27, 2023	86.38	88.85	86.06	87.68
2445	NASDAQ	FRPT	Tue, Dec 26, 2023	85.53	86.89	85.08	85.96
2444	NASDAQ	FRPT	Fri, Dec 22, 2023	85.31	86.57	84.90	85.28
2443	NASDAQ	FRPT	Thu, Dec 21, 2023	84.46	85.63	83.34	85.03
2442	NASDAQ	FRPT	Wed, Dec 20, 2023	85.21	86.17	83.71	83.77
2441	NASDAQ	FRPT	Tue, Dec 19, 2023	84.18	86.04	83.62	85.59
2440	NASDAQ	FRPT	Mon, Dec 18, 2023	85.00	85.65	83.69	84.45
2439	NASDAQ	FRPT	Fri, Dec 15, 2023	84.28	84.81	83.12	84.45
2438	NASDAQ	FRPT	Thu, Dec 14, 2023	84.59	86.48	83.98	84.27
2437	NASDAQ	FRPT	Wed, Dec 13, 2023	79.50	84.40	79.50	83.85
2436	NASDAQ	FRPT	Tue, Dec 12, 2023	77.90	79.38	77.39	79.35
2435	NASDAQ	FRPT	Mon, Dec 11, 2023	76.21	78.70	75.81	77.26
2434	NASDAQ	FRPT	Fri, Dec 8, 2023	76.45	77.13	75.64	76.25
2433	NASDAQ	FRPT	Thu, Dec 7, 2023	73.09	75.91	71.98	75.51
2432	NASDAQ	FRPT	Wed, Dec 6, 2023	71.67	73.26	71.66	72.44
2431	NASDAQ	FRPT	Tue, Dec 5, 2023	72.05	73.19	71.22	71.60
2430	NASDAQ	FRPT	Mon, Dec 4, 2023	71.84	73.52	71.42	72.19
2429	NASDAQ	FRPT	Fri, Dec 1, 2023	70.70	72.39	70.58	71.72
2428	NASDAQ	FRPT	Thu, Nov 30, 2023	70.10	71.09	69.37	70.95
2427	NASDAQ	FRPT	Wed, Nov 29, 2023	70.53	71.51	69.66	69.98
2426	NASDAQ	FRPT	Tue, Nov 28, 2023	68.71	70.50	68.22	70.35
2425	NASDAQ	FRPT	Mon, Nov 27, 2023	69.11	69.31	68.25	68.70
2424	NASDAQ	FRPT	Fri, Nov 24, 2023	69.73	70.64	69.19	69.30
2423	NASDAQ	FRPT	Wed, Nov 22, 2023	69.34	70.17	68.88	69.85
2422	NASDAQ	FRPT	Tue, Nov 21, 2023	69.64	69.75	68.89	69.06
2421	NASDAQ	FRPT	Mon, Nov 20, 2023	70.24	70.61	69.28	69.62
2420	NASDAQ	FRPT	Fri, Nov 17, 2023	69.52	70.39	68.52	69.87
2419	NASDAQ	FRPT	Thu, Nov 16, 2023	68.59	69.51	68.14	68.92
2418	NASDAQ	FRPT	Wed, Nov 15, 2023	70.09	70.73	68.98	69.03
2417	NASDAQ	FRPT	Tue, Nov 14, 2023	68.75	70.30	68.73	69.67
2416	NASDAQ	FRPT	Mon, Nov 13, 2023	66.82	69.04	66.36	67.43
2415	NASDAQ	FRPT	Fri, Nov 10, 2023	66.50	67.68	66.19	67.03
2414	NASDAQ	FRPT	Thu, Nov 9, 2023	66.44	67.69	65.85	66.47
2413	NASDAQ	FRPT	Wed, Nov 8, 2023	67.89	68.53	65.81	66.31
2412	NASDAQ	FRPT	Tue, Nov 7, 2023	67.70	69.15	67.51	67.89
2411	NASDAQ	FRPT	Mon, Nov 6, 2023	71.07	73.75	66.54	68.10
2410	NASDAQ	FRPT	Fri, Nov 3, 2023	59.28	59.67	57.50	58.25
2409	NASDAQ	FRPT	Thu, Nov 2, 2023	57.11	58.74	57.11	58.06
2408	NASDAQ	FRPT	Wed, Nov 1, 2023	57.33	57.47	54.60	55.87
2407	NASDAQ	FRPT	Tue, Oct 31, 2023	58.00	58.36	57.25	57.40
2406	NASDAQ	FRPT	Mon, Oct 30, 2023	58.67	58.77	57.00	57.82
2405	NASDAQ	FRPT	Fri, Oct 27, 2023	57.78	58.27	56.79	57.87
2404	NASDAQ	FRPT	Thu, Oct 26, 2023	58.90	59.79	57.66	57.71
2403	NASDAQ	FRPT	Wed, Oct 25, 2023	58.04	59.08	56.91	58.96
2402	NASDAQ	FRPT	Tue, Oct 24, 2023	57.07	59.42	57.00	58.13
2401	NASDAQ	FRPT	Mon, Oct 23, 2023	55.01	57.61	54.79	57.28
2400	NASDAQ	FRPT	Fri, Oct 20, 2023	55.50	56.66	55.09	55.28
2399	NASDAQ	FRPT	Thu, Oct 19, 2023	55.40	57.22	54.81	55.67
2398	NASDAQ	FRPT	Wed, Oct 18, 2023	57.45	58.89	54.85	55.40
2397	NASDAQ	FRPT	Tue, Oct 17, 2023	57.14	58.98	57.14	58.21
2396	NASDAQ	FRPT	Mon, Oct 16, 2023	57.05	58.27	56.89	57.45
2395	NASDAQ	FRPT	Fri, Oct 13, 2023	57.34	57.66	56.07	56.96
2394	NASDAQ	FRPT	Thu, Oct 12, 2023	59.31	60.03	57.04	57.31
2393	NASDAQ	FRPT	Wed, Oct 11, 2023	59.02	59.46	57.92	59.37
2392	NASDAQ	FRPT	Tue, Oct 10, 2023	58.41	60.77	58.41	58.99
2391	NASDAQ	FRPT	Mon, Oct 9, 2023	58.05	59.00	56.98	58.60
2390	NASDAQ	FRPT	Fri, Oct 6, 2023	58.33	59.22	56.20	58.84
2389	NASDAQ	FRPT	Thu, Oct 5, 2023	61.24	61.61	58.99	59.05
2388	NASDAQ	FRPT	Wed, Oct 4, 2023	61.35	62.69	59.61	61.27
2387	NASDAQ	FRPT	Tue, Oct 3, 2023	64.63	64.90	60.33	61.38
2386	NASDAQ	FRPT	Mon, Oct 2, 2023	65.41	65.90	64.14	64.89
2385	NASDAQ	FRPT	Fri, Sep 29, 2023	65.93	66.65	65.23	65.88
2384	NASDAQ	FRPT	Thu, Sep 28, 2023	64.83	65.61	64.57	65.30
2383	NASDAQ	FRPT	Wed, Sep 27, 2023	65.36	66.42	63.67	64.74
2382	NASDAQ	FRPT	Tue, Sep 26, 2023	63.05	65.02	63.01	64.87
2381	NASDAQ	FRPT	Mon, Sep 25, 2023	63.79	65.61	63.16	63.37
2380	NASDAQ	FRPT	Fri, Sep 22, 2023	66.07	66.50	63.55	63.92
2379	NASDAQ	FRPT	Thu, Sep 21, 2023	68.00	68.10	65.49	66.01
2378	NASDAQ	FRPT	Wed, Sep 20, 2023	72.95	73.19	68.09	68.33
2377	NASDAQ	FRPT	Tue, Sep 19, 2023	72.52	73.13	71.62	72.46
2376	NASDAQ	FRPT	Mon, Sep 18, 2023	72.21	73.30	71.67	72.72
2375	NASDAQ	FRPT	Fri, Sep 15, 2023	71.97	72.88	71.69	72.24
2374	NASDAQ	FRPT	Thu, Sep 14, 2023	72.17	73.23	71.18	72.13
2373	NASDAQ	FRPT	Wed, Sep 13, 2023	73.46	73.91	72.04	72.20
2372	NASDAQ	FRPT	Tue, Sep 12, 2023	72.39	72.96	71.94	72.22
2371	NASDAQ	FRPT	Mon, Sep 11, 2023	72.36	72.36	72.36	72.36
2370	NASDAQ	FRPT	Fri, Sep 8, 2023	74.37	74.94	73.10	73.42
2369	NASDAQ	FRPT	Thu, Sep 7, 2023	74.47	75.21	73.83	74.50
2368	NASDAQ	FRPT	Wed, Sep 6, 2023	76.24	76.38	73.60	74.73
2367	NASDAQ	FRPT	Tue, Sep 5, 2023	75.60	77.33	74.90	76.15
2366	NASDAQ	FRPT	Fri, Sep 1, 2023	76.15	77.00	75.70	75.74
2365	NASDAQ	FRPT	Thu, Aug 31, 2023	76.78	77.28	75.26	75.51
2364	NASDAQ	FRPT	Wed, Aug 30, 2023	74.30	77.74	74.30	76.99
2363	NASDAQ	FRPT	Tue, Aug 29, 2023	72.85	75.55	72.85	74.75
2362	NASDAQ	FRPT	Mon, Aug 28, 2023	72.99	74.06	72.32	72.45
2361	NASDAQ	FRPT	Fri, Aug 25, 2023	73.26	74.68	72.73	73.35
2360	NASDAQ	FRPT	Thu, Aug 24, 2023	75.29	75.40	72.66	73.25
2359	NASDAQ	FRPT	Wed, Aug 23, 2023	76.13	77.08	75.52	75.74
2358	NASDAQ	FRPT	Tue, Aug 22, 2023	77.24	78.97	75.45	76.40
2357	NASDAQ	FRPT	Mon, Aug 21, 2023	79.95	80.50	77.26	77.47
2356	NASDAQ	FRPT	Fri, Aug 18, 2023	78.59	80.54	78.11	79.28
2355	NASDAQ	FRPT	Thu, Aug 17, 2023	80.74	81.08	78.90	79.16
2354	NASDAQ	FRPT	Wed, Aug 16, 2023	80.74	80.94	79.47	80.74
2353	NASDAQ	FRPT	Tue, Aug 15, 2023	79.63	81.00	78.89	80.31
2352	NASDAQ	FRPT	Mon, Aug 14, 2023	78.95	79.75	78.08	79.68
2351	NASDAQ	FRPT	Fri, Aug 11, 2023	78.82	79.87	78.28	79.53
2350	NASDAQ	FRPT	Thu, Aug 10, 2023	81.03	81.50	77.35	79.30
2349	NASDAQ	FRPT	Wed, Aug 9, 2023	80.86	81.35	78.26	79.28
2348	NASDAQ	FRPT	Tue, Aug 8, 2023	81.30	81.54	78.94	80.00
2347	NASDAQ	FRPT	Mon, Aug 7, 2023	75.59	84.70	75.19	82.25
2346	NASDAQ	FRPT	Fri, Aug 4, 2023	73.25	75.14	72.98	73.74
2345	NASDAQ	FRPT	Thu, Aug 3, 2023	73.80	74.56	72.81	73.19
2344	NASDAQ	FRPT	Wed, Aug 2, 2023	73.22	74.17	72.77	73.88
2343	NASDAQ	FRPT	Tue, Aug 1, 2023	72.57	73.99	72.00	73.80
2342	NASDAQ	FRPT	Mon, Jul 31, 2023	70.63	74.02	70.63	73.54
2341	NASDAQ	FRPT	Fri, Jul 28, 2023	69.61	70.67	68.80	70.41
2340	NASDAQ	FRPT	Thu, Jul 27, 2023	71.00	71.36	68.15	68.39
2339	NASDAQ	FRPT	Wed, Jul 26, 2023	68.99	70.81	68.25	70.29
2338	NASDAQ	FRPT	Tue, Jul 25, 2023	66.22	69.74	66.22	68.92
2337	NASDAQ	FRPT	Mon, Jul 24, 2023	65.38	67.55	64.51	66.40
2336	NASDAQ	FRPT	Fri, Jul 21, 2023	65.53	65.53	64.31	65.30
2335	NASDAQ	FRPT	Thu, Jul 20, 2023	66.30	66.72	64.61	65.09
2334	NASDAQ	FRPT	Wed, Jul 19, 2023	68.19	68.67	66.12	66.64
2333	NASDAQ	FRPT	Tue, Jul 18, 2023	66.54	67.68	66.18	67.42
2332	NASDAQ	FRPT	Mon, Jul 17, 2023	65.80	67.14	65.52	66.01
2331	NASDAQ	FRPT	Fri, Jul 14, 2023	66.02	66.45	65.31	65.91
2330	NASDAQ	FRPT	Thu, Jul 13, 2023	67.47	67.85	66.07	66.16
2329	NASDAQ	FRPT	Wed, Jul 12, 2023	67.91	68.10	66.88	67.09
2328	NASDAQ	FRPT	Tue, Jul 11, 2023	67.18	67.79	66.47	67.06
2327	NASDAQ	FRPT	Mon, Jul 10, 2023	65.68	67.18	65.45	67.00
2326	NASDAQ	FRPT	Fri, Jul 7, 2023	65.40	66.64	65.40	65.67
2325	NASDAQ	FRPT	Thu, Jul 6, 2023	65.34	65.56	63.64	65.18
2324	NASDAQ	FRPT	Wed, Jul 5, 2023	67.05	67.47	65.89	66.08
2323	NASDAQ	FRPT	Mon, Jul 3, 2023	65.84	67.09	65.48	67.02
2322	NASDAQ	FRPT	Fri, Jun 30, 2023	64.87	66.12	64.13	65.81
2321	NASDAQ	FRPT	Thu, Jun 29, 2023	64.14	66.26	64.04	64.38
2320	NASDAQ	FRPT	Wed, Jun 28, 2023	62.13	63.77	61.36	63.73
2319	NASDAQ	FRPT	Tue, Jun 27, 2023	62.22	63.85	62.11	62.77
2318	NASDAQ	FRPT	Mon, Jun 26, 2023	62.21	63.92	61.16	62.32
2317	NASDAQ	FRPT	Fri, Jun 23, 2023	61.59	63.05	60.76	61.85
2316	NASDAQ	FRPT	Thu, Jun 22, 2023	62.14	62.95	60.92	61.78
2315	NASDAQ	FRPT	Wed, Jun 21, 2023	61.68	62.85	60.35	62.30
2314	NASDAQ	FRPT	Tue, Jun 20, 2023	63.73	64.52	61.22	62.00
2313	NASDAQ	FRPT	Fri, Jun 16, 2023	66.04	66.93	63.60	63.89
2312	NASDAQ	FRPT	Thu, Jun 15, 2023	66.82	67.54	65.53	65.82
2311	NASDAQ	FRPT	Wed, Jun 14, 2023	67.38	67.90	66.21	67.09
2310	NASDAQ	FRPT	Tue, Jun 13, 2023	66.52	68.25	66.23	67.12
2309	NASDAQ	FRPT	Mon, Jun 12, 2023	66.58	66.94	65.44	66.65
2308	NASDAQ	FRPT	Fri, Jun 9, 2023	66.39	67.35	65.44	66.07
2307	NASDAQ	FRPT	Thu, Jun 8, 2023	65.40	66.54	64.11	66.28
2306	NASDAQ	FRPT	Wed, Jun 7, 2023	64.62	66.93	64.53	65.51
2305	NASDAQ	FRPT	Tue, Jun 6, 2023	61.59	66.14	61.53	64.33
2304	NASDAQ	FRPT	Mon, Jun 5, 2023	61.65	62.54	61.26	61.90
2303	NASDAQ	FRPT	Fri, Jun 2, 2023	61.95	62.09	61.05	61.67
2302	NASDAQ	FRPT	Thu, Jun 1, 2023	59.87	61.93	59.01	61.38
2301	NASDAQ	FRPT	Wed, May 31, 2023	63.08	63.48	57.66	59.76
2300	NASDAQ	FRPT	Tue, May 30, 2023	62.86	64.47	62.51	63.37
2299	NASDAQ	FRPT	Fri, May 26, 2023	63.69	64.08	62.37	62.80
2298	NASDAQ	FRPT	Thu, May 25, 2023	66.17	66.17	63.63	64.11
2297	NASDAQ	FRPT	Wed, May 24, 2023	67.08	68.30	64.72	66.20
2296	NASDAQ	FRPT	Tue, May 23, 2023	65.97	67.92	64.81	67.35
2295	NASDAQ	FRPT	Mon, May 22, 2023	64.83	66.84	64.00	66.10
2294	NASDAQ	FRPT	Fri, May 19, 2023	65.93	67.78	63.59	64.83
2293	NASDAQ	FRPT	Thu, May 18, 2023	63.49	66.75	61.86	65.88
2292	NASDAQ	FRPT	Wed, May 17, 2023	64.08	64.90	61.50	64.10
2291	NASDAQ	FRPT	Tue, May 16, 2023	69.15	69.16	61.95	64.08
2290	NASDAQ	FRPT	Mon, May 15, 2023	69.32	69.81	68.84	69.51
2289	NASDAQ	FRPT	Fri, May 12, 2023	70.13	71.02	68.87	69.10
2288	NASDAQ	FRPT	Thu, May 11, 2023	70.63	70.65	69.61	70.25
2287	NASDAQ	FRPT	Wed, May 10, 2023	69.59	71.51	69.41	70.53
2286	NASDAQ	FRPT	Tue, May 9, 2023	68.16	69.10	66.54	68.52
2285	NASDAQ	FRPT	Mon, May 8, 2023	69.90	73.48	64.21	67.64
2284	NASDAQ	FRPT	Fri, May 5, 2023	69.48	70.63	66.01	69.54
2283	NASDAQ	FRPT	Thu, May 4, 2023	69.21	69.80	68.06	68.80
2282	NASDAQ	FRPT	Wed, May 3, 2023	68.04	69.58	67.21	69.13
2281	NASDAQ	FRPT	Tue, May 2, 2023	69.34	69.95	66.65	68.10
2280	NASDAQ	FRPT	Mon, May 1, 2023	68.93	69.94	68.18	69.35
2279	NASDAQ	FRPT	Fri, Apr 28, 2023	67.59	69.00	66.86	68.97
2278	NASDAQ	FRPT	Thu, Apr 27, 2023	67.82	69.67	66.99	67.72
2277	NASDAQ	FRPT	Wed, Apr 26, 2023	65.94	68.99	65.48	67.46
2276	NASDAQ	FRPT	Tue, Apr 25, 2023	64.77	65.66	64.19	65.50
2275	NASDAQ	FRPT	Mon, Apr 24, 2023	64.85	65.45	64.07	65.19
2274	NASDAQ	FRPT	Fri, Apr 21, 2023	63.72	65.36	63.06	65.01
2273	NASDAQ	FRPT	Thu, Apr 20, 2023	61.52	63.70	61.52	63.63
2272	NASDAQ	FRPT	Wed, Apr 19, 2023	65.26	65.30	62.24	62.31
2271	NASDAQ	FRPT	Tue, Apr 18, 2023	65.56	66.84	63.11	65.24
2270	NASDAQ	FRPT	Mon, Apr 17, 2023	65.40	66.93	64.39	65.16
2269	NASDAQ	FRPT	Fri, Apr 14, 2023	66.37	67.17	64.48	65.20
2268	NASDAQ	FRPT	Thu, Apr 13, 2023	63.83	67.02	63.83	66.22
2267	NASDAQ	FRPT	Wed, Apr 12, 2023	65.54	66.07	63.15	63.28
2266	NASDAQ	FRPT	Tue, Apr 11, 2023	65.99	67.07	64.45	64.57
2265	NASDAQ	FRPT	Mon, Apr 10, 2023	65.69	66.54	64.50	65.58
2264	NASDAQ	FRPT	Thu, Apr 6, 2023	65.07	66.15	64.38	66.09
2263	NASDAQ	FRPT	Wed, Apr 5, 2023	66.80	67.95	64.42	65.40
2262	NASDAQ	FRPT	Tue, Apr 4, 2023	67.52	67.93	65.93	67.07
2261	NASDAQ	FRPT	Mon, Apr 3, 2023	66.19	68.05	65.20	67.11
2260	NASDAQ	FRPT	Fri, Mar 31, 2023	66.12	68.17	65.25	66.19
2259	NASDAQ	FRPT	Thu, Mar 30, 2023	64.82	66.76	64.62	65.88
2258	NASDAQ	FRPT	Wed, Mar 29, 2023	64.68	65.75	64.00	64.78
2257	NASDAQ	FRPT	Tue, Mar 28, 2023	63.09	64.23	62.36	63.69
2256	NASDAQ	FRPT	Mon, Mar 27, 2023	62.45	63.81	61.59	63.01
2255	NASDAQ	FRPT	Fri, Mar 24, 2023	59.21	62.76	58.77	62.12
2254	NASDAQ	FRPT	Thu, Mar 23, 2023	62.47	62.86	59.49	59.73
2253	NASDAQ	FRPT	Wed, Mar 22, 2023	62.13	64.41	61.12	62.05
2252	NASDAQ	FRPT	Tue, Mar 21, 2023	60.29	62.46	59.81	61.38
2251	NASDAQ	FRPT	Mon, Mar 20, 2023	59.99	60.17	58.01	59.05
2250	NASDAQ	FRPT	Fri, Mar 17, 2023	57.86	59.67	57.08	59.62
2249	NASDAQ	FRPT	Thu, Mar 16, 2023	54.58	59.38	52.72	58.27
2248	NASDAQ	FRPT	Wed, Mar 15, 2023	47.18	56.16	45.13	54.65
2247	NASDAQ	FRPT	Tue, Mar 14, 2023	56.95	57.96	54.09	55.67
2246	NASDAQ	FRPT	Mon, Mar 13, 2023	55.10	56.94	53.85	55.24
2245	NASDAQ	FRPT	Fri, Mar 10, 2023	59.62	60.26	53.78	56.78
2244	NASDAQ	FRPT	Thu, Mar 9, 2023	61.59	62.04	59.71	59.79
2243	NASDAQ	FRPT	Wed, Mar 8, 2023	61.65	62.09	60.71	61.43
2242	NASDAQ	FRPT	Tue, Mar 7, 2023	62.72	63.55	61.63	61.69
2241	NASDAQ	FRPT	Mon, Mar 6, 2023	63.11	63.97	62.03	62.84
2240	NASDAQ	FRPT	Fri, Mar 3, 2023	62.78	64.01	62.29	62.68
2239	NASDAQ	FRPT	Thu, Mar 2, 2023	63.37	63.84	61.77	62.56
2238	NASDAQ	FRPT	Wed, Mar 1, 2023	62.28	64.70	61.75	63.85
2237	NASDAQ	FRPT	Tue, Feb 28, 2023	62.70	63.83	61.27	62.18
2236	NASDAQ	FRPT	Mon, Feb 27, 2023	59.00	63.55	57.11	62.09
2235	NASDAQ	FRPT	Fri, Feb 24, 2023	60.68	61.30	59.67	61.06
2234	NASDAQ	FRPT	Thu, Feb 23, 2023	63.41	64.78	57.92	62.39
2233	NASDAQ	FRPT	Wed, Feb 22, 2023	62.45	65.97	62.45	63.24
2232	NASDAQ	FRPT	Tue, Feb 21, 2023	66.19	66.20	62.39	62.45
2231	NASDAQ	FRPT	Fri, Feb 17, 2023	64.98	67.80	64.65	67.31
2230	NASDAQ	FRPT	Thu, Feb 16, 2023	66.62	67.92	64.13	65.22
2229	NASDAQ	FRPT	Wed, Feb 15, 2023	65.59	68.62	64.89	67.93
2228	NASDAQ	FRPT	Tue, Feb 14, 2023	62.18	66.25	60.85	65.57
2227	NASDAQ	FRPT	Mon, Feb 13, 2023	62.84	63.92	61.93	62.51
2226	NASDAQ	FRPT	Fri, Feb 10, 2023	61.81	63.06	60.66	62.57
2225	NASDAQ	FRPT	Thu, Feb 9, 2023	62.96	65.42	61.93	62.47
2224	NASDAQ	FRPT	Wed, Feb 8, 2023	63.99	64.14	62.66	62.80
2223	NASDAQ	FRPT	Tue, Feb 7, 2023	65.07	65.57	62.54	64.43
2222	NASDAQ	FRPT	Mon, Feb 6, 2023	64.50	66.46	63.93	65.34
2221	NASDAQ	FRPT	Fri, Feb 3, 2023	65.03	66.66	63.82	65.27
2220	NASDAQ	FRPT	Thu, Feb 2, 2023	65.35	68.80	64.47	65.92
2219	NASDAQ	FRPT	Wed, Feb 1, 2023	62.50	64.90	60.88	64.42
2218	NASDAQ	FRPT	Tue, Jan 31, 2023	62.04	63.69	61.38	63.33
2217	NASDAQ	FRPT	Mon, Jan 30, 2023	63.89	64.26	61.83	61.84
2216	NASDAQ	FRPT	Fri, Jan 27, 2023	61.31	65.01	61.16	64.26
2215	NASDAQ	FRPT	Thu, Jan 26, 2023	62.92	63.55	61.04	61.46
2214	NASDAQ	FRPT	Wed, Jan 25, 2023	60.88	62.32	60.45	62.26
2213	NASDAQ	FRPT	Tue, Jan 24, 2023	61.88	62.48	61.01	61.26
2212	NASDAQ	FRPT	Mon, Jan 23, 2023	63.06	64.18	60.46	61.99
2211	NASDAQ	FRPT	Fri, Jan 20, 2023	62.34	62.65	60.68	62.63
2210	NASDAQ	FRPT	Thu, Jan 19, 2023	62.42	65.34	60.41	61.43
2209	NASDAQ	FRPT	Wed, Jan 18, 2023	63.50	63.71	61.58	62.51
2208	NASDAQ	FRPT	Tue, Jan 17, 2023	61.00	63.99	60.50	63.23
2207	NASDAQ	FRPT	Fri, Jan 13, 2023	60.40	62.01	60.26	61.20
2206	NASDAQ	FRPT	Thu, Jan 12, 2023	60.20	60.88	58.35	60.51
2205	NASDAQ	FRPT	Wed, Jan 11, 2023	59.04	61.78	58.24	59.84
2204	NASDAQ	FRPT	Tue, Jan 10, 2023	52.77	60.19	52.77	57.91
2203	NASDAQ	FRPT	Mon, Jan 9, 2023	51.97	55.25	51.60	52.63
2202	NASDAQ	FRPT	Fri, Jan 6, 2023	52.61	53.67	51.31	51.98
2201	NASDAQ	FRPT	Thu, Jan 5, 2023	53.59	53.60	52.71	52.72
2200	NASDAQ	FRPT	Wed, Jan 4, 2023	53.20	54.29	52.84	53.90
2199	NASDAQ	FRPT	Tue, Jan 3, 2023	53.16	53.70	51.29	52.67
2198	NASDAQ	FRPT	Fri, Dec 30, 2022	51.81	52.87	51.23	52.77
2197	NASDAQ	FRPT	Thu, Dec 29, 2022	51.05	52.15	50.07	52.11
2196	NASDAQ	FRPT	Wed, Dec 28, 2022	51.15	51.21	49.72	50.84
2195	NASDAQ	FRPT	Tue, Dec 27, 2022	51.16	51.52	49.28	50.92
2194	NASDAQ	FRPT	Fri, Dec 23, 2022	52.18	52.18	50.82	51.50
2193	NASDAQ	FRPT	Thu, Dec 22, 2022	51.38	52.82	50.10	52.36
2192	NASDAQ	FRPT	Wed, Dec 21, 2022	52.54	54.37	51.42	51.95
2191	NASDAQ	FRPT	Tue, Dec 20, 2022	51.84	53.24	49.74	52.08
2190	NASDAQ	FRPT	Mon, Dec 19, 2022	55.65	55.91	52.27	52.65
2189	NASDAQ	FRPT	Fri, Dec 16, 2022	54.55	55.65	53.99	55.22
2188	NASDAQ	FRPT	Thu, Dec 15, 2022	54.64	55.54	53.04	55.17
2187	NASDAQ	FRPT	Wed, Dec 14, 2022	56.36	57.10	54.94	55.53
2186	NASDAQ	FRPT	Tue, Dec 13, 2022	57.69	58.14	55.62	55.93
2185	NASDAQ	FRPT	Mon, Dec 12, 2022	57.92	57.92	54.43	55.79
2184	NASDAQ	FRPT	Fri, Dec 9, 2022	58.69	59.91	57.60	57.80
2183	NASDAQ	FRPT	Thu, Dec 8, 2022	60.50	61.00	59.11	59.23
2182	NASDAQ	FRPT	Wed, Dec 7, 2022	59.88	61.86	59.34	60.79
2181	NASDAQ	FRPT	Tue, Dec 6, 2022	60.75	61.47	58.44	58.69
2180	NASDAQ	FRPT	Mon, Dec 5, 2022	63.67	63.84	59.25	60.82
2179	NASDAQ	FRPT	Fri, Dec 2, 2022	64.07	64.61	62.28	63.95
2178	NASDAQ	FRPT	Thu, Dec 1, 2022	66.93	67.70	64.84	64.94
2177	NASDAQ	FRPT	Wed, Nov 30, 2022	64.33	67.21	64.33	67.02
2176	NASDAQ	FRPT	Tue, Nov 29, 2022	64.54	65.44	62.05	64.06
2175	NASDAQ	FRPT	Mon, Nov 28, 2022	66.25	67.72	64.59	64.60
2174	NASDAQ	FRPT	Fri, Nov 25, 2022	64.49	67.13	64.49	66.72
2173	NASDAQ	FRPT	Wed, Nov 23, 2022	64.03	66.39	64.03	65.02
2172	NASDAQ	FRPT	Tue, Nov 22, 2022	64.34	64.39	62.04	63.69
2171	NASDAQ	FRPT	Mon, Nov 21, 2022	64.73	64.82	63.14	64.28
2170	NASDAQ	FRPT	Fri, Nov 18, 2022	63.83	64.72	63.07	64.06
2169	NASDAQ	FRPT	Thu, Nov 17, 2022	64.86	64.86	62.89	63.40
2168	NASDAQ	FRPT	Wed, Nov 16, 2022	66.60	67.51	65.62	65.91
2167	NASDAQ	FRPT	Tue, Nov 15, 2022	68.93	69.78	66.21	67.69
2166	NASDAQ	FRPT	Mon, Nov 14, 2022	68.86	69.90	67.02	67.12
2165	NASDAQ	FRPT	Fri, Nov 11, 2022	66.95	69.98	65.61	69.21
2164	NASDAQ	FRPT	Thu, Nov 10, 2022	67.39	69.20	66.86	67.01
2163	NASDAQ	FRPT	Wed, Nov 9, 2022	66.80	67.64	63.06	64.03
2162	NASDAQ	FRPT	Tue, Nov 8, 2022	66.80	68.35	66.01	67.82
2161	NASDAQ	FRPT	Mon, Nov 7, 2022	67.63	67.63	65.26	66.06
2160	NASDAQ	FRPT	Fri, Nov 4, 2022	67.69	67.69	65.75	67.26
2159	NASDAQ	FRPT	Thu, Nov 3, 2022	64.23	67.18	63.59	66.46
2158	NASDAQ	FRPT	Wed, Nov 2, 2022	58.12	66.26	58.00	63.12
2157	NASDAQ	FRPT	Tue, Nov 1, 2022	59.82	60.01	58.75	59.42
2156	NASDAQ	FRPT	Mon, Oct 31, 2022	59.25	59.76	58.69	58.95
2155	NASDAQ	FRPT	Fri, Oct 28, 2022	58.49	59.78	58.49	59.54
2154	NASDAQ	FRPT	Thu, Oct 27, 2022	59.35	59.67	58.13	58.86
2153	NASDAQ	FRPT	Wed, Oct 26, 2022	56.93	59.47	56.88	59.05
2152	NASDAQ	FRPT	Tue, Oct 25, 2022	55.10	58.16	55.10	57.68
2151	NASDAQ	FRPT	Mon, Oct 24, 2022	54.12	57.83	53.78	55.16
2150	NASDAQ	FRPT	Fri, Oct 21, 2022	54.51	54.51	52.90	54.08
2149	NASDAQ	FRPT	Thu, Oct 20, 2022	55.24	55.60	53.78	54.00
2148	NASDAQ	FRPT	Wed, Oct 19, 2022	57.20	57.68	54.10	54.95
2147	NASDAQ	FRPT	Tue, Oct 18, 2022	56.58	57.81	56.23	57.58
2146	NASDAQ	FRPT	Mon, Oct 17, 2022	57.19	58.64	55.43	55.44
2145	NASDAQ	FRPT	Fri, Oct 14, 2022	58.53	59.24	55.73	56.59
2144	NASDAQ	FRPT	Thu, Oct 13, 2022	55.95	58.50	55.59	57.87
2143	NASDAQ	FRPT	Wed, Oct 12, 2022	58.88	59.04	57.31	57.56
2142	NASDAQ	FRPT	Tue, Oct 11, 2022	57.32	59.57	55.85	58.15
2141	NASDAQ	FRPT	Mon, Oct 10, 2022	60.11	60.38	57.06	57.52
2140	NASDAQ	FRPT	Fri, Oct 7, 2022	59.48	60.65	58.74	60.21
2139	NASDAQ	FRPT	Thu, Oct 6, 2022	58.63	60.49	58.02	60.39
2138	NASDAQ	FRPT	Wed, Oct 5, 2022	55.57	59.07	55.30	58.96
2137	NASDAQ	FRPT	Tue, Oct 4, 2022	55.30	57.30	55.30	56.55
2136	NASDAQ	FRPT	Mon, Oct 3, 2022	54.85	55.75	52.91	54.66
2135	NASDAQ	FRPT	Fri, Sep 30, 2022	51.23	53.04	49.77	50.09
2134	NASDAQ	FRPT	Thu, Sep 29, 2022	49.73	50.90	49.53	50.16
2133	NASDAQ	FRPT	Wed, Sep 28, 2022	46.04	50.52	46.04	50.33
2132	NASDAQ	FRPT	Tue, Sep 27, 2022	47.86	48.35	44.92	45.96
2131	NASDAQ	FRPT	Mon, Sep 26, 2022	45.38	49.49	45.38	46.80
2130	NASDAQ	FRPT	Fri, Sep 23, 2022	44.10	48.50	43.96	45.37
2129	NASDAQ	FRPT	Thu, Sep 22, 2022	39.22	48.66	37.92	45.47
2128	NASDAQ	FRPT	Wed, Sep 21, 2022	40.29	41.69	39.04	39.24
2127	NASDAQ	FRPT	Tue, Sep 20, 2022	40.13	40.95	39.60	39.89
2126	NASDAQ	FRPT	Mon, Sep 19, 2022	40.71	41.10	40.03	40.64
2125	NASDAQ	FRPT	Fri, Sep 16, 2022	41.19	41.25	40.33	40.80
2124	NASDAQ	FRPT	Thu, Sep 15, 2022	41.30	43.25	40.29	41.62
2123	NASDAQ	FRPT	Wed, Sep 14, 2022	41.47	42.04	40.81	41.60
2122	NASDAQ	FRPT	Tue, Sep 13, 2022	40.25	42.80	40.08	41.53
2121	NASDAQ	FRPT	Mon, Sep 12, 2022	39.97	42.02	39.97	42.02
2120	NASDAQ	FRPT	Fri, Sep 9, 2022	39.84	40.96	38.70	39.51
2119	NASDAQ	FRPT	Thu, Sep 8, 2022	36.69	39.04	36.02	38.80
2118	NASDAQ	FRPT	Wed, Sep 7, 2022	40.02	40.62	37.52	38.99
2117	NASDAQ	FRPT	Tue, Sep 6, 2022	41.63	41.79	39.74	41.01
2116	NASDAQ	FRPT	Fri, Sep 2, 2022	43.73	43.73	40.53	41.00
2115	NASDAQ	FRPT	Thu, Sep 1, 2022	42.96	43.06	40.86	42.89
2114	NASDAQ	FRPT	Wed, Aug 31, 2022	44.61	46.00	43.27	43.53
2113	NASDAQ	FRPT	Tue, Aug 30, 2022	45.24	45.50	43.89	44.18
2112	NASDAQ	FRPT	Mon, Aug 29, 2022	44.75	45.63	44.51	44.70
2111	NASDAQ	FRPT	Fri, Aug 26, 2022	47.34	47.47	44.71	45.32
2110	NASDAQ	FRPT	Thu, Aug 25, 2022	47.80	47.90	46.67	47.49
2109	NASDAQ	FRPT	Wed, Aug 24, 2022	46.80	48.09	46.00	47.30
2108	NASDAQ	FRPT	Tue, Aug 23, 2022	45.19	47.33	44.81	46.29
2107	NASDAQ	FRPT	Mon, Aug 22, 2022	45.56	45.88	43.50	45.02
2106	NASDAQ	FRPT	Fri, Aug 19, 2022	47.36	47.42	44.45	46.41
2105	NASDAQ	FRPT	Thu, Aug 18, 2022	48.29	48.51	45.87	47.98
2104	NASDAQ	FRPT	Wed, Aug 17, 2022	47.68	48.49	45.38	47.00
2103	NASDAQ	FRPT	Tue, Aug 16, 2022	48.14	50.08	45.89	48.67
2102	NASDAQ	FRPT	Mon, Aug 15, 2022	47.80	49.55	47.07	48.76
2101	NASDAQ	FRPT	Fri, Aug 12, 2022	48.88	49.51	47.52	47.70
2100	NASDAQ	FRPT	Thu, Aug 11, 2022	48.25	52.07	47.62	48.69
2099	NASDAQ	FRPT	Wed, Aug 10, 2022	48.10	50.06	46.94	47.25
2098	NASDAQ	FRPT	Tue, Aug 9, 2022	51.08	53.18	46.99	47.84
2097	NASDAQ	FRPT	Mon, Aug 8, 2022	55.66	59.35	55.13	56.37
2096	NASDAQ	FRPT	Fri, Aug 5, 2022	52.49	54.55	51.25	54.48
2095	NASDAQ	FRPT	Thu, Aug 4, 2022	54.61	55.61	53.12	53.75
2094	NASDAQ	FRPT	Wed, Aug 3, 2022	54.00	55.15	53.07	54.73
2093	NASDAQ	FRPT	Tue, Aug 2, 2022	52.00	54.78	51.85	53.30
2092	NASDAQ	FRPT	Mon, Aug 1, 2022	52.09	54.17	51.56	53.00
2091	NASDAQ	FRPT	Fri, Jul 29, 2022	52.04	53.97	51.36	53.44
2090	NASDAQ	FRPT	Thu, Jul 28, 2022	49.70	52.16	48.71	52.06
2089	NASDAQ	FRPT	Wed, Jul 27, 2022	47.30	49.49	46.12	49.44
2088	NASDAQ	FRPT	Tue, Jul 26, 2022	47.09	47.10	45.81	46.63
2087	NASDAQ	FRPT	Mon, Jul 25, 2022	48.64	48.70	46.98	47.95
2086	NASDAQ	FRPT	Fri, Jul 22, 2022	50.44	51.71	47.36	48.29
2085	NASDAQ	FRPT	Thu, Jul 21, 2022	51.36	51.83	49.78	50.19
2084	NASDAQ	FRPT	Wed, Jul 20, 2022	49.98	53.50	49.98	51.64
2083	NASDAQ	FRPT	Tue, Jul 19, 2022	46.99	49.85	46.42	49.55
2082	NASDAQ	FRPT	Mon, Jul 18, 2022	47.32	47.92	46.21	46.54
2081	NASDAQ	FRPT	Fri, Jul 15, 2022	46.66	47.48	45.34	46.66
2080	NASDAQ	FRPT	Thu, Jul 14, 2022	47.31	47.31	45.23	45.86
2079	NASDAQ	FRPT	Wed, Jul 13, 2022	46.28	48.04	46.10	47.72
2078	NASDAQ	FRPT	Tue, Jul 12, 2022	47.94	49.04	47.06	47.73
2077	NASDAQ	FRPT	Mon, Jul 11, 2022	52.63	52.97	47.87	48.04
2076	NASDAQ	FRPT	Fri, Jul 8, 2022	51.00	54.70	50.13	52.55
2075	NASDAQ	FRPT	Thu, Jul 7, 2022	52.61	53.70	48.78	51.58
2074	NASDAQ	FRPT	Wed, Jul 6, 2022	53.78	54.64	52.21	52.88
2073	NASDAQ	FRPT	Tue, Jul 5, 2022	52.00	53.76	50.54	53.13
2072	NASDAQ	FRPT	Fri, Jul 1, 2022	52.54	52.76	50.18	52.68
2071	NASDAQ	FRPT	Thu, Jun 30, 2022	53.64	54.06	49.31	51.89
2070	NASDAQ	FRPT	Wed, Jun 29, 2022	54.47	54.83	52.01	54.80
2069	NASDAQ	FRPT	Tue, Jun 28, 2022	57.69	58.14	53.66	54.32
2068	NASDAQ	FRPT	Mon, Jun 27, 2022	60.34	60.39	56.99	57.93
2067	NASDAQ	FRPT	Fri, Jun 24, 2022	58.50	59.72	57.70	59.67
2066	NASDAQ	FRPT	Thu, Jun 23, 2022	53.57	57.51	52.93	57.49
2065	NASDAQ	FRPT	Wed, Jun 22, 2022	52.12	54.21	51.34	52.93
2064	NASDAQ	FRPT	Tue, Jun 21, 2022	53.70	55.51	53.30	53.45
2063	NASDAQ	FRPT	Fri, Jun 17, 2022	55.35	56.36	51.98	52.67
2062	NASDAQ	FRPT	Thu, Jun 16, 2022	53.01	54.95	51.93	54.87
2061	NASDAQ	FRPT	Wed, Jun 15, 2022	55.14	56.63	54.15	55.58
2060	NASDAQ	FRPT	Tue, Jun 14, 2022	55.51	56.23	53.21	54.31
2059	NASDAQ	FRPT	Mon, Jun 13, 2022	57.73	60.19	55.27	55.51
2058	NASDAQ	FRPT	Fri, Jun 10, 2022	62.54	63.01	59.60	60.38
2057	NASDAQ	FRPT	Thu, Jun 9, 2022	69.01	69.25	64.40	64.48
2056	NASDAQ	FRPT	Wed, Jun 8, 2022	70.61	71.83	69.36	69.96
2055	NASDAQ	FRPT	Tue, Jun 7, 2022	66.78	71.51	66.66	70.48
2054	NASDAQ	FRPT	Mon, Jun 6, 2022	68.23	68.70	66.32	68.31
2053	NASDAQ	FRPT	Fri, Jun 3, 2022	67.62	68.80	66.15	66.97
2052	NASDAQ	FRPT	Thu, Jun 2, 2022	67.63	69.81	67.11	68.83
2051	NASDAQ	FRPT	Wed, Jun 1, 2022	72.02	72.81	65.87	67.45
2050	NASDAQ	FRPT	Tue, May 31, 2022	72.89	73.22	69.73	71.97
2049	NASDAQ	FRPT	Fri, May 27, 2022	67.69	73.22	66.87	73.03
2048	NASDAQ	FRPT	Thu, May 26, 2022	63.27	67.83	62.86	66.56
2047	NASDAQ	FRPT	Wed, May 25, 2022	59.99	63.57	59.82	62.83
2046	NASDAQ	FRPT	Tue, May 24, 2022	60.75	61.18	57.58	60.52
2045	NASDAQ	FRPT	Mon, May 23, 2022	62.03	62.89	58.80	60.93
2044	NASDAQ	FRPT	Fri, May 20, 2022	65.51	65.87	59.98	62.28
2043	NASDAQ	FRPT	Thu, May 19, 2022	64.68	68.44	63.41	66.53
2042	NASDAQ	FRPT	Wed, May 18, 2022	68.04	68.73	64.37	64.84
2041	NASDAQ	FRPT	Tue, May 17, 2022	66.94	71.27	65.89	69.92
2040	NASDAQ	FRPT	Mon, May 16, 2022	65.94	67.79	64.32	65.30
2039	NASDAQ	FRPT	Fri, May 13, 2022	61.52	66.43	61.52	65.95
2038	NASDAQ	FRPT	Thu, May 12, 2022	55.63	61.70	54.73	60.59
2037	NASDAQ	FRPT	Wed, May 11, 2022	58.59	61.06	56.52	57.03
2036	NASDAQ	FRPT	Tue, May 10, 2022	59.32	60.08	53.09	59.01
2035	NASDAQ	FRPT	Mon, May 9, 2022	62.65	63.18	56.40	57.53
2034	NASDAQ	FRPT	Fri, May 6, 2022	68.59	69.39	63.52	64.70
2033	NASDAQ	FRPT	Thu, May 5, 2022	79.33	80.03	68.06	68.92
2032	NASDAQ	FRPT	Wed, May 4, 2022	81.29	81.30	76.14	80.62
2031	NASDAQ	FRPT	Tue, May 3, 2022	84.22	90.15	82.01	82.92
2030	NASDAQ	FRPT	Mon, May 2, 2022	93.23	94.60	88.68	93.10
2029	NASDAQ	FRPT	Fri, Apr 29, 2022	97.51	99.83	93.07	93.35
2028	NASDAQ	FRPT	Thu, Apr 28, 2022	103.49	104.55	93.70	98.49
2027	NASDAQ	FRPT	Wed, Apr 27, 2022	99.27	101.22	96.79	100.00
2026	NASDAQ	FRPT	Tue, Apr 26, 2022	106.35	106.35	98.61	99.14
2025	NASDAQ	FRPT	Mon, Apr 25, 2022	105.57	107.82	103.96	107.39
2024	NASDAQ	FRPT	Fri, Apr 22, 2022	109.73	112.27	104.51	105.21
2023	NASDAQ	FRPT	Thu, Apr 21, 2022	115.15	116.00	108.91	109.87
2022	NASDAQ	FRPT	Wed, Apr 20, 2022	113.93	118.77	113.60	113.87
2021	NASDAQ	FRPT	Tue, Apr 19, 2022	111.67	118.47	109.94	113.93
2020	NASDAQ	FRPT	Mon, Apr 18, 2022	112.87	112.87	108.56	110.92
2019	NASDAQ	FRPT	Thu, Apr 14, 2022	109.63	113.23	108.94	112.88
2018	NASDAQ	FRPT	Wed, Apr 13, 2022	106.45	111.32	106.20	110.22
2017	NASDAQ	FRPT	Tue, Apr 12, 2022	104.30	110.09	103.49	106.36
2016	NASDAQ	FRPT	Mon, Apr 11, 2022	102.76	106.99	100.24	102.26
2015	NASDAQ	FRPT	Fri, Apr 8, 2022	102.08	105.01	100.49	103.22
2014	NASDAQ	FRPT	Thu, Apr 7, 2022	103.44	106.19	100.85	102.47
2013	NASDAQ	FRPT	Wed, Apr 6, 2022	105.63	105.63	99.09	103.28
2012	NASDAQ	FRPT	Tue, Apr 5, 2022	107.80	109.19	106.42	107.59
2011	NASDAQ	FRPT	Mon, Apr 4, 2022	107.50	109.55	105.93	108.10
2010	NASDAQ	FRPT	Fri, Apr 1, 2022	103.41	107.93	103.41	107.21
2009	NASDAQ	FRPT	Thu, Mar 31, 2022	104.86	105.53	101.54	102.64
2008	NASDAQ	FRPT	Wed, Mar 30, 2022	105.01	109.00	103.05	104.93
2007	NASDAQ	FRPT	Tue, Mar 29, 2022	101.04	104.79	99.79	101.56
2006	NASDAQ	FRPT	Mon, Mar 28, 2022	96.35	99.36	94.11	99.11
2005	NASDAQ	FRPT	Fri, Mar 25, 2022	100.05	100.12	94.88	95.81
2004	NASDAQ	FRPT	Thu, Mar 24, 2022	98.37	99.86	94.51	99.48
2003	NASDAQ	FRPT	Wed, Mar 23, 2022	101.46	101.97	97.51	98.22
2002	NASDAQ	FRPT	Tue, Mar 22, 2022	97.71	101.84	96.37	101.56
2001	NASDAQ	FRPT	Mon, Mar 21, 2022	101.86	102.01	96.80	97.73
2000	NASDAQ	FRPT	Fri, Mar 18, 2022	97.78	102.68	97.78	102.34
1999	NASDAQ	FRPT	Thu, Mar 17, 2022	95.19	100.75	94.66	99.17
1998	NASDAQ	FRPT	Wed, Mar 16, 2022	87.59	95.53	86.75	95.41
1997	NASDAQ	FRPT	Tue, Mar 15, 2022	84.64	85.98	81.00	85.27
1996	NASDAQ	FRPT	Mon, Mar 14, 2022	91.43	91.75	83.56	84.36
1995	NASDAQ	FRPT	Fri, Mar 11, 2022	98.21	98.21	91.72	91.73
1994	NASDAQ	FRPT	Thu, Mar 10, 2022	100.69	101.68	96.75	97.48
1993	NASDAQ	FRPT	Wed, Mar 9, 2022	102.15	105.94	101.24	102.66
1992	NASDAQ	FRPT	Tue, Mar 8, 2022	96.49	99.85	94.98	99.25
1991	NASDAQ	FRPT	Mon, Mar 7, 2022	98.13	98.75	94.90	97.71
1990	NASDAQ	FRPT	Fri, Mar 4, 2022	102.00	104.39	96.83	98.22
1989	NASDAQ	FRPT	Thu, Mar 3, 2022	108.48	108.93	102.66	103.00
1988	NASDAQ	FRPT	Wed, Mar 2, 2022	109.31	110.42	104.71	107.59
1987	NASDAQ	FRPT	Tue, Mar 1, 2022	95.49	112.51	95.11	109.74
1986	NASDAQ	FRPT	Mon, Feb 28, 2022	93.00	95.95	91.51	95.23
1985	NASDAQ	FRPT	Fri, Feb 25, 2022	91.25	93.85	87.52	93.49
1984	NASDAQ	FRPT	Thu, Feb 24, 2022	80.00	91.09	78.81	90.51
1983	NASDAQ	FRPT	Wed, Feb 23, 2022	87.81	87.81	82.99	83.35
1982	NASDAQ	FRPT	Tue, Feb 22, 2022	86.88	89.29	86.28	86.84
1981	NASDAQ	FRPT	Fri, Feb 18, 2022	90.64	91.49	87.19	87.84
1980	NASDAQ	FRPT	Thu, Feb 17, 2022	96.52	96.52	90.21	91.02
1979	NASDAQ	FRPT	Wed, Feb 16, 2022	99.28	99.28	94.19	96.96
1978	NASDAQ	FRPT	Tue, Feb 15, 2022	96.82	101.06	96.82	100.27
1977	NASDAQ	FRPT	Mon, Feb 14, 2022	94.99	97.40	94.57	95.47
1976	NASDAQ	FRPT	Fri, Feb 11, 2022	95.77	97.39	94.08	95.49
1975	NASDAQ	FRPT	Thu, Feb 10, 2022	94.89	97.54	93.26	95.39
1974	NASDAQ	FRPT	Wed, Feb 9, 2022	95.81	97.11	93.60	96.76
1973	NASDAQ	FRPT	Tue, Feb 8, 2022	91.25	94.18	89.82	94.07
1972	NASDAQ	FRPT	Mon, Feb 7, 2022	89.92	92.01	89.62	91.18
1971	NASDAQ	FRPT	Fri, Feb 4, 2022	90.49	90.80	87.92	89.83
1970	NASDAQ	FRPT	Thu, Feb 3, 2022	89.95	91.46	88.02	89.80
1969	NASDAQ	FRPT	Wed, Feb 2, 2022	94.45	94.45	90.27	91.53
1968	NASDAQ	FRPT	Tue, Feb 1, 2022	93.02	94.06	90.49	93.91
1967	NASDAQ	FRPT	Mon, Jan 31, 2022	88.72	93.98	87.73	93.03
1966	NASDAQ	FRPT	Fri, Jan 28, 2022	82.68	88.65	81.90	88.58
1965	NASDAQ	FRPT	Thu, Jan 27, 2022	86.36	86.98	82.30	83.19
1964	NASDAQ	FRPT	Wed, Jan 26, 2022	85.35	88.02	83.80	84.73
1963	NASDAQ	FRPT	Tue, Jan 25, 2022	87.28	88.07	83.74	83.87
1962	NASDAQ	FRPT	Mon, Jan 24, 2022	85.33	88.71	82.73	88.38
1961	NASDAQ	FRPT	Fri, Jan 21, 2022	87.40	88.46	85.56	86.83
1960	NASDAQ	FRPT	Thu, Jan 20, 2022	91.01	94.55	88.52	88.74
1959	NASDAQ	FRPT	Wed, Jan 19, 2022	88.89	91.35	87.60	89.43
1958	NASDAQ	FRPT	Tue, Jan 18, 2022	89.28	91.85	87.91	88.49
1957	NASDAQ	FRPT	Fri, Jan 14, 2022	95.98	98.10	88.23	91.23
1956	NASDAQ	FRPT	Thu, Jan 13, 2022	95.95	98.69	94.57	96.14
1955	NASDAQ	FRPT	Wed, Jan 12, 2022	98.55	101.63	96.28	96.45
1954	NASDAQ	FRPT	Tue, Jan 11, 2022	88.50	98.52	87.11	98.22
1953	NASDAQ	FRPT	Mon, Jan 10, 2022	86.80	88.65	80.08	88.54
1952	NASDAQ	FRPT	Fri, Jan 7, 2022	87.59	91.15	87.50	89.07
1951	NASDAQ	FRPT	Thu, Jan 6, 2022	89.99	92.03	87.17	88.53
1950	NASDAQ	FRPT	Wed, Jan 5, 2022	92.64	94.18	89.20	89.43
1949	NASDAQ	FRPT	Tue, Jan 4, 2022	95.08	95.08	90.67	93.59
1948	NASDAQ	FRPT	Mon, Jan 3, 2022	95.65	95.75	92.35	95.04
1947	NASDAQ	FRPT	Fri, Dec 31, 2021	95.35	96.62	94.12	95.27
1946	NASDAQ	FRPT	Thu, Dec 30, 2021	93.57	97.23	93.57	96.07
1945	NASDAQ	FRPT	Wed, Dec 29, 2021	93.75	94.98	92.12	93.42
1944	NASDAQ	FRPT	Tue, Dec 28, 2021	94.41	96.00	93.01	93.79
1943	NASDAQ	FRPT	Mon, Dec 27, 2021	93.79	95.79	92.90	94.99
1942	NASDAQ	FRPT	Thu, Dec 23, 2021	91.14	94.20	89.78	93.13
1941	NASDAQ	FRPT	Wed, Dec 22, 2021	97.65	98.35	89.80	91.04
1940	NASDAQ	FRPT	Tue, Dec 21, 2021	90.65	97.90	89.35	97.20
1939	NASDAQ	FRPT	Mon, Dec 20, 2021	91.43	95.51	90.23	90.85
1938	NASDAQ	FRPT	Fri, Dec 17, 2021	83.80	92.77	83.15	92.30
1937	NASDAQ	FRPT	Thu, Dec 16, 2021	99.20	102.16	94.06	95.35
1936	NASDAQ	FRPT	Wed, Dec 15, 2021	100.15	101.83	95.00	98.06
1935	NASDAQ	FRPT	Tue, Dec 14, 2021	101.73	102.47	99.00	99.80
1934	NASDAQ	FRPT	Mon, Dec 13, 2021	103.69	105.19	100.35	102.81
1933	NASDAQ	FRPT	Fri, Dec 10, 2021	104.45	106.00	102.60	104.37
1932	NASDAQ	FRPT	Thu, Dec 9, 2021	108.64	110.49	103.68	103.85
1931	NASDAQ	FRPT	Wed, Dec 8, 2021	105.69	109.47	103.36	108.45
1930	NASDAQ	FRPT	Tue, Dec 7, 2021	104.80	107.05	103.07	105.25
1929	NASDAQ	FRPT	Mon, Dec 6, 2021	101.57	102.61	98.01	102.48
1928	NASDAQ	FRPT	Fri, Dec 3, 2021	107.09	108.33	101.29	102.29
1927	NASDAQ	FRPT	Thu, Dec 2, 2021	104.66	108.79	103.84	107.00
1926	NASDAQ	FRPT	Wed, Dec 1, 2021	108.64	113.37	104.70	104.86
1925	NASDAQ	FRPT	Tue, Nov 30, 2021	109.93	113.49	107.72	108.02
1924	NASDAQ	FRPT	Mon, Nov 29, 2021	107.83	111.14	106.66	108.67
1923	NASDAQ	FRPT	Fri, Nov 26, 2021	107.72	110.64	106.07	107.87
1922	NASDAQ	FRPT	Wed, Nov 24, 2021	106.61	110.12	105.12	109.13
1921	NASDAQ	FRPT	Tue, Nov 23, 2021	111.65	114.16	106.60	107.74
1920	NASDAQ	FRPT	Mon, Nov 22, 2021	114.68	114.68	109.98	111.55
1919	NASDAQ	FRPT	Fri, Nov 19, 2021	118.53	120.66	113.83	114.41
1918	NASDAQ	FRPT	Thu, Nov 18, 2021	124.42	124.77	117.13	119.62
1917	NASDAQ	FRPT	Wed, Nov 17, 2021	130.35	130.35	124.05	124.25
1916	NASDAQ	FRPT	Tue, Nov 16, 2021	126.12	130.89	124.84	130.59
1915	NASDAQ	FRPT	Mon, Nov 15, 2021	124.41	126.37	122.05	126.06
1914	NASDAQ	FRPT	Fri, Nov 12, 2021	121.73	124.90	120.00	124.63
1913	NASDAQ	FRPT	Thu, Nov 11, 2021	123.96	124.94	119.30	120.59
1912	NASDAQ	FRPT	Wed, Nov 10, 2021	124.82	132.31	122.57	123.55
1911	NASDAQ	FRPT	Tue, Nov 9, 2021	125.00	140.00	124.10	125.95
1910	NASDAQ	FRPT	Mon, Nov 8, 2021	152.20	154.51	147.80	150.44
1909	NASDAQ	FRPT	Fri, Nov 5, 2021	152.02	156.67	149.77	151.30
1908	NASDAQ	FRPT	Thu, Nov 4, 2021	152.37	154.79	150.67	151.52
1907	NASDAQ	FRPT	Wed, Nov 3, 2021	151.84	153.81	149.53	152.14
1906	NASDAQ	FRPT	Tue, Nov 2, 2021	157.25	157.25	151.22	152.41
1905	NASDAQ	FRPT	Mon, Nov 1, 2021	155.58	157.73	154.60	156.87
1904	NASDAQ	FRPT	Fri, Oct 29, 2021	157.00	159.67	155.53	155.91
1903	NASDAQ	FRPT	Thu, Oct 28, 2021	153.18	157.88	151.96	157.59
1902	NASDAQ	FRPT	Wed, Oct 27, 2021	157.55	158.31	152.05	152.20
1901	NASDAQ	FRPT	Tue, Oct 26, 2021	154.95	158.89	154.76	158.53
1900	NASDAQ	FRPT	Mon, Oct 25, 2021	153.52	155.03	152.60	153.98
1899	NASDAQ	FRPT	Fri, Oct 22, 2021	155.05	156.94	152.28	153.13
1898	NASDAQ	FRPT	Thu, Oct 21, 2021	150.00	155.09	149.00	154.51
1897	NASDAQ	FRPT	Wed, Oct 20, 2021	149.73	151.71	147.81	151.30
1896	NASDAQ	FRPT	Tue, Oct 19, 2021	146.38	149.18	144.48	148.97
1895	NASDAQ	FRPT	Mon, Oct 18, 2021	147.00	148.95	145.87	146.39
1894	NASDAQ	FRPT	Fri, Oct 15, 2021	147.16	149.85	145.65	148.50
1893	NASDAQ	FRPT	Thu, Oct 14, 2021	142.48	148.44	142.48	147.08
1892	NASDAQ	FRPT	Wed, Oct 13, 2021	138.62	143.25	136.60	141.24
1891	NASDAQ	FRPT	Tue, Oct 12, 2021	130.36	132.39	127.22	132.19
1890	NASDAQ	FRPT	Mon, Oct 11, 2021	132.58	136.97	130.16	130.36
1889	NASDAQ	FRPT	Fri, Oct 8, 2021	142.87	143.32	133.81	133.83
1888	NASDAQ	FRPT	Thu, Oct 7, 2021	144.95	145.61	142.12	143.22
1887	NASDAQ	FRPT	Wed, Oct 6, 2021	143.13	145.19	139.59	144.59
1886	NASDAQ	FRPT	Tue, Oct 5, 2021	146.10	147.74	143.33	144.60
1885	NASDAQ	FRPT	Mon, Oct 4, 2021	144.35	145.42	141.75	144.94
1884	NASDAQ	FRPT	Fri, Oct 1, 2021	143.60	145.38	139.05	145.08
1883	NASDAQ	FRPT	Thu, Sep 30, 2021	144.02	144.02	141.28	142.69
1882	NASDAQ	FRPT	Wed, Sep 29, 2021	143.51	145.03	141.83	143.73
1881	NASDAQ	FRPT	Tue, Sep 28, 2021	146.81	146.85	140.11	142.52
1880	NASDAQ	FRPT	Mon, Sep 27, 2021	148.62	149.81	146.82	147.94
1879	NASDAQ	FRPT	Fri, Sep 24, 2021	150.26	150.43	146.41	149.28
1878	NASDAQ	FRPT	Thu, Sep 23, 2021	153.54	154.31	149.22	151.08
1877	NASDAQ	FRPT	Wed, Sep 22, 2021	152.39	156.94	151.64	153.32
1876	NASDAQ	FRPT	Tue, Sep 21, 2021	147.50	152.65	146.61	152.00
1875	NASDAQ	FRPT	Mon, Sep 20, 2021	145.71	148.45	144.98	146.99
1874	NASDAQ	FRPT	Fri, Sep 17, 2021	146.70	149.27	145.75	148.00
1873	NASDAQ	FRPT	Thu, Sep 16, 2021	136.76	146.19	136.11	145.43
1872	NASDAQ	FRPT	Wed, Sep 15, 2021	135.50	137.37	133.42	137.05
1871	NASDAQ	FRPT	Tue, Sep 14, 2021	132.06	137.65	132.06	135.42
1870	NASDAQ	FRPT	Mon, Sep 13, 2021	133.65	133.91	131.14	131.50
1869	NASDAQ	FRPT	Fri, Sep 10, 2021	135.05	135.06	130.99	133.79
1868	NASDAQ	FRPT	Thu, Sep 9, 2021	132.45	133.72	129.42	131.53
1867	NASDAQ	FRPT	Wed, Sep 8, 2021	131.03	134.06	129.79	133.01
1866	NASDAQ	FRPT	Tue, Sep 7, 2021	132.25	132.25	127.55	130.70
1865	NASDAQ	FRPT	Fri, Sep 3, 2021	133.27	133.68	131.90	132.76
1864	NASDAQ	FRPT	Thu, Sep 2, 2021	130.34	134.42	130.05	133.92
1863	NASDAQ	FRPT	Wed, Sep 1, 2021	129.23	131.92	128.21	130.12
1862	NASDAQ	FRPT	Tue, Aug 31, 2021	127.03	128.31	125.08	128.14
1861	NASDAQ	FRPT	Mon, Aug 30, 2021	130.29	130.66	127.05	127.10
1860	NASDAQ	FRPT	Fri, Aug 27, 2021	126.39	130.00	125.90	129.83
1859	NASDAQ	FRPT	Thu, Aug 26, 2021	127.83	129.79	125.59	125.70
1858	NASDAQ	FRPT	Wed, Aug 25, 2021	132.57	132.76	128.44	128.44
1857	NASDAQ	FRPT	Tue, Aug 24, 2021	134.11	134.61	131.06	132.71
1856	NASDAQ	FRPT	Mon, Aug 23, 2021	128.72	134.28	128.72	133.98
1855	NASDAQ	FRPT	Fri, Aug 20, 2021	126.92	129.77	125.90	128.01
1854	NASDAQ	FRPT	Thu, Aug 19, 2021	125.99	129.57	125.17	127.32
1853	NASDAQ	FRPT	Wed, Aug 18, 2021	129.00	129.07	126.51	126.80
1852	NASDAQ	FRPT	Tue, Aug 17, 2021	129.33	129.33	126.31	129.05
1851	NASDAQ	FRPT	Mon, Aug 16, 2021	131.39	132.02	128.73	129.86
1850	NASDAQ	FRPT	Fri, Aug 13, 2021	131.37	134.26	130.21	131.53
1849	NASDAQ	FRPT	Thu, Aug 12, 2021	133.47	133.47	130.66	131.20
1848	NASDAQ	FRPT	Wed, Aug 11, 2021	135.60	136.00	133.07	133.94
1847	NASDAQ	FRPT	Tue, Aug 10, 2021	137.31	137.45	133.04	134.69
1846	NASDAQ	FRPT	Mon, Aug 9, 2021	136.68	138.46	135.39	137.63
1845	NASDAQ	FRPT	Fri, Aug 6, 2021	139.26	139.85	135.50	136.43
1844	NASDAQ	FRPT	Thu, Aug 5, 2021	138.94	140.10	136.81	137.08
1843	NASDAQ	FRPT	Wed, Aug 4, 2021	140.39	141.33	138.32	139.09
1842	NASDAQ	FRPT	Tue, Aug 3, 2021	142.03	145.75	139.28	140.71
1841	NASDAQ	FRPT	Mon, Aug 2, 2021	146.51	146.83	142.10	143.33
1840	NASDAQ	FRPT	Fri, Jul 30, 2021	146.07	148.56	145.76	146.45
1839	NASDAQ	FRPT	Thu, Jul 29, 2021	152.47	152.47	146.79	146.99
1838	NASDAQ	FRPT	Wed, Jul 28, 2021	152.45	153.77	151.82	152.38
1837	NASDAQ	FRPT	Tue, Jul 27, 2021	156.90	157.33	150.15	152.44
1836	NASDAQ	FRPT	Mon, Jul 26, 2021	157.99	158.80	155.42	156.35
1835	NASDAQ	FRPT	Fri, Jul 23, 2021	157.66	159.16	155.86	158.00
1834	NASDAQ	FRPT	Thu, Jul 22, 2021	155.05	157.01	153.28	157.00
1833	NASDAQ	FRPT	Wed, Jul 21, 2021	157.14	157.75	155.27	155.57
1832	NASDAQ	FRPT	Tue, Jul 20, 2021	153.46	158.48	151.59	156.94
1831	NASDAQ	FRPT	Mon, Jul 19, 2021	151.36	153.84	149.39	152.99
1830	NASDAQ	FRPT	Fri, Jul 16, 2021	154.63	155.58	152.98	153.28
1829	NASDAQ	FRPT	Thu, Jul 15, 2021	156.55	158.40	150.35	153.43
1828	NASDAQ	FRPT	Wed, Jul 14, 2021	162.83	163.18	157.26	157.61
1827	NASDAQ	FRPT	Tue, Jul 13, 2021	160.94	163.40	160.44	161.42
1826	NASDAQ	FRPT	Mon, Jul 12, 2021	162.33	163.02	160.82	161.06
1825	NASDAQ	FRPT	Fri, Jul 9, 2021	160.93	161.74	158.32	161.15
1824	NASDAQ	FRPT	Thu, Jul 8, 2021	157.03	161.61	156.52	159.97
1823	NASDAQ	FRPT	Wed, Jul 7, 2021	162.30	164.00	157.77	159.96
1822	NASDAQ	FRPT	Tue, Jul 6, 2021	160.50	162.76	160.47	161.32
1821	NASDAQ	FRPT	Fri, Jul 2, 2021	162.54	163.54	160.55	161.19
1820	NASDAQ	FRPT	Thu, Jul 1, 2021	163.09	164.07	161.10	162.01
1819	NASDAQ	FRPT	Wed, Jun 30, 2021	165.08	166.01	162.61	162.96
1818	NASDAQ	FRPT	Tue, Jun 29, 2021	168.73	168.73	162.74	165.07
1817	NASDAQ	FRPT	Mon, Jun 28, 2021	171.46	171.94	167.68	168.73
1816	NASDAQ	FRPT	Fri, Jun 25, 2021	162.91	170.85	162.91	170.06
1815	NASDAQ	FRPT	Thu, Jun 24, 2021	163.89	164.68	161.80	162.60
1814	NASDAQ	FRPT	Wed, Jun 23, 2021	162.31	164.29	161.24	162.73
1813	NASDAQ	FRPT	Tue, Jun 22, 2021	161.51	165.66	158.16	162.82
1812	NASDAQ	FRPT	Mon, Jun 21, 2021	160.94	163.84	160.21	162.36
1811	NASDAQ	FRPT	Fri, Jun 18, 2021	161.00	163.77	159.41	160.41
1810	NASDAQ	FRPT	Thu, Jun 17, 2021	161.85	164.70	161.06	163.01
1809	NASDAQ	FRPT	Wed, Jun 16, 2021	164.94	165.02	160.79	163.25
1808	NASDAQ	FRPT	Tue, Jun 15, 2021	169.25	169.25	163.60	165.04
1807	NASDAQ	FRPT	Mon, Jun 14, 2021	167.89	169.11	166.21	168.70
1806	NASDAQ	FRPT	Fri, Jun 11, 2021	168.94	170.34	166.16	167.74
1805	NASDAQ	FRPT	Thu, Jun 10, 2021	167.93	170.00	166.40	167.83
1804	NASDAQ	FRPT	Wed, Jun 9, 2021	173.32	175.77	168.29	168.56
1803	NASDAQ	FRPT	Tue, Jun 8, 2021	176.27	178.00	170.31	171.21
1802	NASDAQ	FRPT	Mon, Jun 7, 2021	170.46	175.97	170.46	175.54
1801	NASDAQ	FRPT	Fri, Jun 4, 2021	169.02	172.95	168.61	171.52
1800	NASDAQ	FRPT	Thu, Jun 3, 2021	171.24	171.99	167.74	168.60
1799	NASDAQ	FRPT	Wed, Jun 2, 2021	172.49	175.50	170.34	173.62
1798	NASDAQ	FRPT	Tue, Jun 1, 2021	176.57	176.80	170.02	171.49
1797	NASDAQ	FRPT	Fri, May 28, 2021	181.75	183.26	175.86	176.82
1796	NASDAQ	FRPT	Thu, May 27, 2021	183.08	183.38	179.61	180.05
1795	NASDAQ	FRPT	Wed, May 26, 2021	175.88	183.05	175.88	182.36
1794	NASDAQ	FRPT	Tue, May 25, 2021	176.56	177.57	173.60	175.63
1793	NASDAQ	FRPT	Mon, May 24, 2021	172.00	176.25	170.50	175.08
1792	NASDAQ	FRPT	Fri, May 21, 2021	172.04	173.48	170.46	170.70
1791	NASDAQ	FRPT	Thu, May 20, 2021	168.98	172.72	167.21	170.92
1790	NASDAQ	FRPT	Wed, May 19, 2021	160.88	168.97	160.88	168.44
1789	NASDAQ	FRPT	Tue, May 18, 2021	169.70	172.78	167.70	167.96
1788	NASDAQ	FRPT	Mon, May 17, 2021	170.32	170.70	166.50	168.96
1787	NASDAQ	FRPT	Fri, May 14, 2021	165.57	172.18	164.00	171.79
1786	NASDAQ	FRPT	Thu, May 13, 2021	166.64	166.64	162.43	164.89
1785	NASDAQ	FRPT	Wed, May 12, 2021	167.51	169.72	164.12	164.77
1784	NASDAQ	FRPT	Tue, May 11, 2021	165.50	172.29	165.00	169.87
1783	NASDAQ	FRPT	Mon, May 10, 2021	175.37	175.58	170.40	171.73
1782	NASDAQ	FRPT	Fri, May 7, 2021	174.40	178.46	172.65	176.55
1781	NASDAQ	FRPT	Thu, May 6, 2021	175.00	175.00	168.15	172.23
1780	NASDAQ	FRPT	Wed, May 5, 2021	177.38	178.49	167.46	174.00
1779	NASDAQ	FRPT	Tue, May 4, 2021	171.00	179.99	169.32	175.40
1778	NASDAQ	FRPT	Mon, May 3, 2021	185.97	186.98	182.14	184.00
1777	NASDAQ	FRPT	Fri, Apr 30, 2021	182.55	185.74	181.83	184.82
1776	NASDAQ	FRPT	Thu, Apr 29, 2021	184.43	184.60	181.34	184.39
1775	NASDAQ	FRPT	Wed, Apr 28, 2021	181.48	183.56	178.39	183.23
1774	NASDAQ	FRPT	Tue, Apr 27, 2021	177.47	183.28	175.52	183.00
1773	NASDAQ	FRPT	Mon, Apr 26, 2021	173.01	176.20	171.40	176.09
1772	NASDAQ	FRPT	Fri, Apr 23, 2021	172.58	174.23	169.50	172.69
1771	NASDAQ	FRPT	Thu, Apr 22, 2021	175.77	177.45	171.05	171.78
1770	NASDAQ	FRPT	Wed, Apr 21, 2021	169.50	176.42	168.34	175.52
1769	NASDAQ	FRPT	Tue, Apr 20, 2021	171.77	175.47	168.06	169.95
1768	NASDAQ	FRPT	Mon, Apr 19, 2021	171.17	172.23	167.43	171.95
1767	NASDAQ	FRPT	Fri, Apr 16, 2021	171.40	173.14	168.51	172.49
1766	NASDAQ	FRPT	Thu, Apr 15, 2021	172.28	175.54	167.85	170.92
1765	NASDAQ	FRPT	Wed, Apr 14, 2021	173.35	174.00	168.10	170.48
1764	NASDAQ	FRPT	Tue, Apr 13, 2021	170.80	172.79	167.54	172.45
1763	NASDAQ	FRPT	Mon, Apr 12, 2021	168.00	170.69	164.72	170.48
1762	NASDAQ	FRPT	Fri, Apr 9, 2021	162.22	168.38	159.50	168.28
1761	NASDAQ	FRPT	Thu, Apr 8, 2021	159.69	164.43	157.30	162.96
1760	NASDAQ	FRPT	Wed, Apr 7, 2021	165.51	165.51	156.07	157.33
1759	NASDAQ	FRPT	Tue, Apr 6, 2021	165.39	168.83	164.56	165.51
1758	NASDAQ	FRPT	Mon, Apr 5, 2021	161.79	166.75	159.39	165.37
1757	NASDAQ	FRPT	Thu, Apr 1, 2021	161.08	162.75	156.73	159.39
1756	NASDAQ	FRPT	Wed, Mar 31, 2021	153.53	163.42	153.12	158.81
1755	NASDAQ	FRPT	Tue, Mar 30, 2021	148.62	153.72	147.45	152.23
1754	NASDAQ	FRPT	Mon, Mar 29, 2021	153.10	154.94	148.03	148.61
1753	NASDAQ	FRPT	Fri, Mar 26, 2021	147.10	153.72	146.54	153.47
1752	NASDAQ	FRPT	Thu, Mar 25, 2021	142.21	147.23	141.51	146.47
1751	NASDAQ	FRPT	Wed, Mar 24, 2021	151.17	151.18	144.24	144.41
1750	NASDAQ	FRPT	Tue, Mar 23, 2021	149.23	152.00	148.28	150.18
1749	NASDAQ	FRPT	Mon, Mar 22, 2021	151.98	154.00	148.43	149.57
1748	NASDAQ	FRPT	Fri, Mar 19, 2021	146.58	150.87	144.31	149.89
1747	NASDAQ	FRPT	Thu, Mar 18, 2021	150.94	152.14	144.48	145.16
1746	NASDAQ	FRPT	Wed, Mar 17, 2021	154.90	156.23	149.66	155.56
1745	NASDAQ	FRPT	Tue, Mar 16, 2021	155.25	158.63	154.77	157.66
1744	NASDAQ	FRPT	Mon, Mar 15, 2021	156.37	156.37	153.63	155.75
1743	NASDAQ	FRPT	Fri, Mar 12, 2021	154.13	156.59	152.64	155.78
1742	NASDAQ	FRPT	Thu, Mar 11, 2021	152.82	157.36	150.07	156.88
1741	NASDAQ	FRPT	Wed, Mar 10, 2021	149.17	152.04	147.32	147.72
1740	NASDAQ	FRPT	Tue, Mar 9, 2021	139.96	147.68	139.95	146.51
1739	NASDAQ	FRPT	Mon, Mar 8, 2021	139.57	140.84	135.36	136.64
1738	NASDAQ	FRPT	Fri, Mar 5, 2021	141.95	142.56	131.01	139.36
1737	NASDAQ	FRPT	Thu, Mar 4, 2021	146.20	147.72	138.26	140.07
1736	NASDAQ	FRPT	Wed, Mar 3, 2021	154.26	154.53	146.68	147.37
1735	NASDAQ	FRPT	Tue, Mar 2, 2021	161.28	161.28	152.31	155.00
1734	NASDAQ	FRPT	Mon, Mar 1, 2021	157.94	159.95	156.38	158.53
1733	NASDAQ	FRPT	Fri, Feb 26, 2021	155.00	159.50	152.52	155.88
1732	NASDAQ	FRPT	Thu, Feb 25, 2021	158.23	161.32	152.65	154.35
1731	NASDAQ	FRPT	Wed, Feb 24, 2021	157.58	160.92	153.96	154.94
1730	NASDAQ	FRPT	Tue, Feb 23, 2021	140.00	146.48	133.70	145.37
1729	NASDAQ	FRPT	Mon, Feb 22, 2021	159.69	159.69	149.18	149.33
1728	NASDAQ	FRPT	Fri, Feb 19, 2021	160.43	165.60	160.20	161.16
1727	NASDAQ	FRPT	Thu, Feb 18, 2021	166.40	166.40	158.75	159.58
1726	NASDAQ	FRPT	Wed, Feb 17, 2021	169.16	169.16	164.00	167.26
1725	NASDAQ	FRPT	Tue, Feb 16, 2021	171.09	173.52	168.84	170.47
1724	NASDAQ	FRPT	Fri, Feb 12, 2021	167.61	172.62	166.14	172.52
1723	NASDAQ	FRPT	Thu, Feb 11, 2021	167.20	168.51	165.80	167.79
1722	NASDAQ	FRPT	Wed, Feb 10, 2021	166.42	169.30	165.44	166.17
1721	NASDAQ	FRPT	Tue, Feb 9, 2021	166.85	167.38	163.02	165.24
1720	NASDAQ	FRPT	Mon, Feb 8, 2021	160.35	165.36	159.28	165.14
1719	NASDAQ	FRPT	Fri, Feb 5, 2021	155.00	160.45	154.02	159.42
1718	NASDAQ	FRPT	Thu, Feb 4, 2021	149.24	154.47	148.94	154.01
1717	NASDAQ	FRPT	Wed, Feb 3, 2021	149.29	150.07	145.35	150.03
1716	NASDAQ	FRPT	Tue, Feb 2, 2021	144.11	150.47	144.00	149.93
1715	NASDAQ	FRPT	Mon, Feb 1, 2021	140.06	143.40	140.06	142.18
1714	NASDAQ	FRPT	Fri, Jan 29, 2021	144.66	144.99	137.80	139.31
1713	NASDAQ	FRPT	Thu, Jan 28, 2021	142.42	147.74	141.23	145.68
1712	NASDAQ	FRPT	Wed, Jan 27, 2021	144.77	144.77	132.26	142.42
1711	NASDAQ	FRPT	Tue, Jan 26, 2021	147.47	148.20	142.60	145.00
1710	NASDAQ	FRPT	Mon, Jan 25, 2021	149.53	153.44	146.69	147.28
1709	NASDAQ	FRPT	Fri, Jan 22, 2021	144.50	148.99	144.09	148.72
1708	NASDAQ	FRPT	Thu, Jan 21, 2021	149.86	149.87	143.78	145.45
1707	NASDAQ	FRPT	Wed, Jan 20, 2021	146.49	147.96	145.68	146.53
1706	NASDAQ	FRPT	Tue, Jan 19, 2021	146.61	146.61	142.04	144.10
1705	NASDAQ	FRPT	Fri, Jan 15, 2021	142.91	145.23	138.88	144.61
1704	NASDAQ	FRPT	Thu, Jan 14, 2021	140.94	143.78	138.36	143.50
1703	NASDAQ	FRPT	Wed, Jan 13, 2021	142.48	145.98	140.11	140.52
1702	NASDAQ	FRPT	Tue, Jan 12, 2021	145.62	145.65	141.94	143.18
1701	NASDAQ	FRPT	Mon, Jan 11, 2021	149.35	149.35	144.23	145.18
1700	NASDAQ	FRPT	Fri, Jan 8, 2021	146.78	149.60	146.10	147.84
1699	NASDAQ	FRPT	Thu, Jan 7, 2021	144.35	147.82	143.75	146.83
1698	NASDAQ	FRPT	Wed, Jan 6, 2021	143.67	147.45	142.00	144.59
1697	NASDAQ	FRPT	Tue, Jan 5, 2021	137.29	141.89	135.85	140.33
1696	NASDAQ	FRPT	Mon, Jan 4, 2021	142.77	143.07	137.18	138.18
1695	NASDAQ	FRPT	Thu, Dec 31, 2020	141.70	143.91	139.17	141.99
1694	NASDAQ	FRPT	Wed, Dec 30, 2020	141.52	142.79	139.24	141.05
1693	NASDAQ	FRPT	Tue, Dec 29, 2020	142.88	144.80	136.15	140.25
1692	NASDAQ	FRPT	Mon, Dec 28, 2020	145.64	146.87	140.57	142.22
1691	NASDAQ	FRPT	Thu, Dec 24, 2020	142.88	143.50	141.27	143.31
1690	NASDAQ	FRPT	Wed, Dec 23, 2020	145.13	147.56	141.36	142.79
1689	NASDAQ	FRPT	Tue, Dec 22, 2020	142.00	145.87	141.20	144.34
1688	NASDAQ	FRPT	Mon, Dec 21, 2020	136.01	140.94	135.97	140.35
1687	NASDAQ	FRPT	Fri, Dec 18, 2020	138.51	142.74	137.28	138.33
1686	NASDAQ	FRPT	Thu, Dec 17, 2020	134.66	138.59	133.01	136.62
1685	NASDAQ	FRPT	Wed, Dec 16, 2020	132.99	136.55	131.68	131.99
1684	NASDAQ	FRPT	Tue, Dec 15, 2020	132.01	134.00	131.14	132.49
1683	NASDAQ	FRPT	Mon, Dec 14, 2020	134.02	134.62	132.44	132.85
1682	NASDAQ	FRPT	Fri, Dec 11, 2020	131.06	133.49	129.71	132.40
1681	NASDAQ	FRPT	Thu, Dec 10, 2020	132.50	133.84	128.25	132.23
1680	NASDAQ	FRPT	Wed, Dec 9, 2020	141.04	142.96	133.10	133.34
1679	NASDAQ	FRPT	Tue, Dec 8, 2020	134.98	141.00	134.10	140.64
1678	NASDAQ	FRPT	Mon, Dec 7, 2020	135.50	135.50	133.54	134.84
1677	NASDAQ	FRPT	Fri, Dec 4, 2020	133.10	136.14	131.87	134.98
1676	NASDAQ	FRPT	Thu, Dec 3, 2020	134.22	136.12	132.89	132.97
1675	NASDAQ	FRPT	Wed, Dec 2, 2020	134.58	136.45	133.01	134.00
1674	NASDAQ	FRPT	Tue, Dec 1, 2020	138.74	138.74	132.62	135.24
1673	NASDAQ	FRPT	Mon, Nov 30, 2020	134.76	137.73	131.82	136.88
1672	NASDAQ	FRPT	Fri, Nov 27, 2020	132.00	133.78	131.43	133.73
1671	NASDAQ	FRPT	Wed, Nov 25, 2020	131.95	132.60	129.44	131.12
1670	NASDAQ	FRPT	Tue, Nov 24, 2020	139.17	139.46	130.60	131.10
1669	NASDAQ	FRPT	Mon, Nov 23, 2020	136.01	138.61	134.57	137.30
1668	NASDAQ	FRPT	Fri, Nov 20, 2020	133.58	136.07	131.65	135.75
1667	NASDAQ	FRPT	Thu, Nov 19, 2020	135.20	139.17	134.44	135.01
1666	NASDAQ	FRPT	Wed, Nov 18, 2020	136.55	139.18	134.86	135.37
1665	NASDAQ	FRPT	Tue, Nov 17, 2020	131.46	137.85	129.40	136.55
1664	NASDAQ	FRPT	Mon, Nov 16, 2020	129.96	132.90	129.31	131.34
1663	NASDAQ	FRPT	Fri, Nov 13, 2020	130.22	131.56	127.23	129.10
1662	NASDAQ	FRPT	Thu, Nov 12, 2020	128.56	131.96	126.69	128.35
1661	NASDAQ	FRPT	Wed, Nov 11, 2020	123.23	128.58	120.51	128.07
1660	NASDAQ	FRPT	Tue, Nov 10, 2020	126.10	126.38	116.93	121.12
1659	NASDAQ	FRPT	Mon, Nov 9, 2020	138.23	139.37	124.69	124.74
1658	NASDAQ	FRPT	Fri, Nov 6, 2020	136.29	139.71	133.00	135.26
1657	NASDAQ	FRPT	Thu, Nov 5, 2020	135.00	137.00	133.47	136.62
1656	NASDAQ	FRPT	Wed, Nov 4, 2020	126.99	135.04	126.25	133.60
1655	NASDAQ	FRPT	Tue, Nov 3, 2020	114.84	126.79	114.84	125.43
1654	NASDAQ	FRPT	Mon, Nov 2, 2020	115.70	119.24	114.88	118.51
1653	NASDAQ	FRPT	Fri, Oct 30, 2020	117.58	118.49	113.44	114.50
1652	NASDAQ	FRPT	Thu, Oct 29, 2020	117.03	120.07	115.39	118.29
1651	NASDAQ	FRPT	Wed, Oct 28, 2020	114.33	118.36	114.33	116.76
1650	NASDAQ	FRPT	Tue, Oct 27, 2020	116.41	119.29	115.95	117.51
1649	NASDAQ	FRPT	Mon, Oct 26, 2020	116.22	117.58	113.41	115.10
1648	NASDAQ	FRPT	Fri, Oct 23, 2020	114.74	118.91	114.26	117.80
1647	NASDAQ	FRPT	Thu, Oct 22, 2020	116.00	117.19	113.78	114.72
1646	NASDAQ	FRPT	Wed, Oct 21, 2020	120.09	121.59	115.65	115.83
1645	NASDAQ	FRPT	Tue, Oct 20, 2020	125.15	126.40	119.19	119.54
1644	NASDAQ	FRPT	Mon, Oct 19, 2020	125.39	126.60	123.92	124.08
1643	NASDAQ	FRPT	Fri, Oct 16, 2020	126.14	126.40	123.71	124.41
1642	NASDAQ	FRPT	Thu, Oct 15, 2020	121.96	125.44	120.87	125.12
1641	NASDAQ	FRPT	Wed, Oct 14, 2020	124.69	125.96	123.27	123.39
1640	NASDAQ	FRPT	Tue, Oct 13, 2020	122.63	124.98	122.61	124.42
1639	NASDAQ	FRPT	Mon, Oct 12, 2020	122.94	124.00	121.84	123.26
1638	NASDAQ	FRPT	Fri, Oct 9, 2020	120.22	121.97	120.13	121.71
1637	NASDAQ	FRPT	Thu, Oct 8, 2020	122.90	122.98	119.27	120.03
1636	NASDAQ	FRPT	Wed, Oct 7, 2020	118.45	123.19	117.72	121.08
1635	NASDAQ	FRPT	Tue, Oct 6, 2020	116.70	118.62	115.61	116.58
1634	NASDAQ	FRPT	Mon, Oct 5, 2020	114.44	117.25	114.37	116.23
1633	NASDAQ	FRPT	Fri, Oct 2, 2020	110.64	113.94	110.00	112.83
1632	NASDAQ	FRPT	Thu, Oct 1, 2020	112.77	113.36	110.74	113.33
1631	NASDAQ	FRPT	Wed, Sep 30, 2020	109.50	112.12	109.10	111.65
1630	NASDAQ	FRPT	Tue, Sep 29, 2020	107.84	110.59	107.27	109.03
1629	NASDAQ	FRPT	Mon, Sep 28, 2020	104.57	107.74	104.57	107.48
1628	NASDAQ	FRPT	Fri, Sep 25, 2020	104.64	104.64	101.35	102.57
1627	NASDAQ	FRPT	Thu, Sep 24, 2020	103.76	106.24	103.13	104.28
1626	NASDAQ	FRPT	Wed, Sep 23, 2020	106.88	107.03	104.29	104.83
1625	NASDAQ	FRPT	Tue, Sep 22, 2020	105.51	107.23	104.58	106.99
1624	NASDAQ	FRPT	Mon, Sep 21, 2020	103.99	105.82	103.16	105.20
1623	NASDAQ	FRPT	Fri, Sep 18, 2020	107.36	107.36	104.30	105.94
1622	NASDAQ	FRPT	Thu, Sep 17, 2020	106.32	107.78	103.07	105.97
1621	NASDAQ	FRPT	Wed, Sep 16, 2020	111.45	113.09	108.01	108.42
1620	NASDAQ	FRPT	Tue, Sep 15, 2020	110.96	112.62	110.36	110.94
1619	NASDAQ	FRPT	Mon, Sep 14, 2020	109.79	112.33	108.81	110.34
1618	NASDAQ	FRPT	Fri, Sep 11, 2020	108.84	110.07	107.36	108.41
1617	NASDAQ	FRPT	Thu, Sep 10, 2020	111.05	112.02	106.98	107.64
1616	NASDAQ	FRPT	Wed, Sep 9, 2020	107.68	111.10	107.68	110.20
1615	NASDAQ	FRPT	Tue, Sep 8, 2020	105.70	109.67	104.54	105.96
1614	NASDAQ	FRPT	Fri, Sep 4, 2020	109.19	111.78	104.30	108.02
1613	NASDAQ	FRPT	Thu, Sep 3, 2020	112.71	113.50	107.39	109.01
1612	NASDAQ	FRPT	Wed, Sep 2, 2020	116.29	116.60	113.00	114.11
1611	NASDAQ	FRPT	Tue, Sep 1, 2020	114.09	115.99	113.72	114.80
1610	NASDAQ	FRPT	Mon, Aug 31, 2020	112.10	114.44	111.76	113.60
1609	NASDAQ	FRPT	Fri, Aug 28, 2020	110.93	112.61	109.95	112.22
1608	NASDAQ	FRPT	Thu, Aug 27, 2020	113.80	113.96	108.69	110.07
1607	NASDAQ	FRPT	Wed, Aug 26, 2020	113.39	114.18	111.17	112.59
1606	NASDAQ	FRPT	Tue, Aug 25, 2020	114.00	114.25	112.34	113.45
1605	NASDAQ	FRPT	Mon, Aug 24, 2020	114.00	114.83	113.07	113.80
1604	NASDAQ	FRPT	Fri, Aug 21, 2020	115.02	115.39	112.61	113.65
1603	NASDAQ	FRPT	Thu, Aug 20, 2020	109.00	115.45	109.00	115.00
1602	NASDAQ	FRPT	Wed, Aug 19, 2020	111.53	111.53	108.84	109.89
1601	NASDAQ	FRPT	Tue, Aug 18, 2020	109.61	111.54	108.47	111.03
1600	NASDAQ	FRPT	Mon, Aug 17, 2020	108.00	111.61	107.99	109.84
1599	NASDAQ	FRPT	Fri, Aug 14, 2020	106.71	108.00	105.95	107.99
1598	NASDAQ	FRPT	Thu, Aug 13, 2020	103.40	106.45	102.43	106.21
1597	NASDAQ	FRPT	Wed, Aug 12, 2020	99.75	104.21	99.75	102.61
1596	NASDAQ	FRPT	Tue, Aug 11, 2020	104.24	105.37	98.24	98.93
1595	NASDAQ	FRPT	Mon, Aug 10, 2020	102.24	104.98	100.60	104.23
1594	NASDAQ	FRPT	Fri, Aug 7, 2020	102.77	104.87	100.93	102.23
1593	NASDAQ	FRPT	Thu, Aug 6, 2020	103.00	103.16	100.67	102.71
1592	NASDAQ	FRPT	Wed, Aug 5, 2020	108.29	108.39	103.06	103.23
1591	NASDAQ	FRPT	Tue, Aug 4, 2020	107.00	110.95	103.50	104.79
1590	NASDAQ	FRPT	Mon, Aug 3, 2020	97.12	102.55	96.79	100.77
1589	NASDAQ	FRPT	Fri, Jul 31, 2020	95.67	96.32	93.03	96.05
1588	NASDAQ	FRPT	Thu, Jul 30, 2020	92.53	95.77	91.32	95.12
1587	NASDAQ	FRPT	Wed, Jul 29, 2020	92.24	94.56	92.03	93.94
1586	NASDAQ	FRPT	Tue, Jul 28, 2020	90.97	93.50	90.25	91.80
1585	NASDAQ	FRPT	Mon, Jul 27, 2020	88.36	91.67	87.28	91.56
1584	NASDAQ	FRPT	Fri, Jul 24, 2020	87.68	88.95	86.53	87.85
1583	NASDAQ	FRPT	Thu, Jul 23, 2020	89.30	91.18	87.87	88.29
1582	NASDAQ	FRPT	Wed, Jul 22, 2020	89.78	90.47	88.39	89.31
1581	NASDAQ	FRPT	Tue, Jul 21, 2020	91.09	91.88	89.21	89.79
1580	NASDAQ	FRPT	Mon, Jul 20, 2020	91.08	91.96	89.76	90.47
1579	NASDAQ	FRPT	Fri, Jul 17, 2020	89.22	91.59	88.26	90.80
1578	NASDAQ	FRPT	Thu, Jul 16, 2020	89.32	90.23	88.27	89.33
1577	NASDAQ	FRPT	Wed, Jul 15, 2020	89.75	91.09	88.63	89.86
1576	NASDAQ	FRPT	Tue, Jul 14, 2020	85.07	89.21	84.21	88.90
1575	NASDAQ	FRPT	Mon, Jul 13, 2020	86.63	88.61	84.77	85.07
1574	NASDAQ	FRPT	Fri, Jul 10, 2020	88.68	89.06	85.38	86.14
1573	NASDAQ	FRPT	Thu, Jul 9, 2020	88.18	89.86	85.62	88.53
1572	NASDAQ	FRPT	Wed, Jul 8, 2020	87.11	89.20	86.90	88.55
1571	NASDAQ	FRPT	Tue, Jul 7, 2020	87.24	88.34	86.08	86.66
1570	NASDAQ	FRPT	Mon, Jul 6, 2020	90.00	90.00	86.67	87.61
1569	NASDAQ	FRPT	Thu, Jul 2, 2020	88.54	89.72	87.51	88.57
1568	NASDAQ	FRPT	Wed, Jul 1, 2020	83.90	89.61	83.90	87.37
1567	NASDAQ	FRPT	Tue, Jun 30, 2020	81.89	83.86	81.30	83.66
1566	NASDAQ	FRPT	Mon, Jun 29, 2020	79.47	81.87	79.13	81.60
1565	NASDAQ	FRPT	Fri, Jun 26, 2020	84.19	85.56	79.80	80.27
1564	NASDAQ	FRPT	Thu, Jun 25, 2020	86.56	89.10	84.73	88.69
1563	NASDAQ	FRPT	Wed, Jun 24, 2020	87.00	88.26	83.84	86.76
1562	NASDAQ	FRPT	Tue, Jun 23, 2020	87.33	88.79	87.00	87.59
1561	NASDAQ	FRPT	Mon, Jun 22, 2020	85.24	87.14	85.20	86.28
1560	NASDAQ	FRPT	Fri, Jun 19, 2020	86.74	89.12	84.84	85.06
1559	NASDAQ	FRPT	Thu, Jun 18, 2020	85.55	87.30	85.05	85.83
1558	NASDAQ	FRPT	Wed, Jun 17, 2020	83.82	86.86	83.66	85.77
1557	NASDAQ	FRPT	Tue, Jun 16, 2020	85.61	86.03	80.46	83.25
1556	NASDAQ	FRPT	Mon, Jun 15, 2020	78.70	83.26	78.00	83.11
1555	NASDAQ	FRPT	Fri, Jun 12, 2020	80.45	80.84	76.85	79.13
1554	NASDAQ	FRPT	Thu, Jun 11, 2020	78.46	80.63	77.53	78.00
1553	NASDAQ	FRPT	Wed, Jun 10, 2020	83.74	84.00	80.35	81.35
1552	NASDAQ	FRPT	Tue, Jun 9, 2020	81.45	85.96	81.24	83.43
1551	NASDAQ	FRPT	Mon, Jun 8, 2020	80.74	82.87	78.24	82.16
1550	NASDAQ	FRPT	Fri, Jun 5, 2020	76.91	80.26	75.57	80.05
1549	NASDAQ	FRPT	Thu, Jun 4, 2020	76.23	77.00	70.92	75.05
1548	NASDAQ	FRPT	Wed, Jun 3, 2020	81.31	81.50	76.88	77.00
1547	NASDAQ	FRPT	Tue, Jun 2, 2020	84.50	85.54	78.18	80.63
1546	NASDAQ	FRPT	Mon, Jun 1, 2020	78.50	87.05	77.66	84.49
1545	NASDAQ	FRPT	Fri, May 29, 2020	75.80	77.61	74.81	77.18
1544	NASDAQ	FRPT	Thu, May 28, 2020	77.97	79.14	74.51	75.64
1543	NASDAQ	FRPT	Wed, May 27, 2020	73.06	77.94	69.03	77.52
1542	NASDAQ	FRPT	Tue, May 26, 2020	72.45	73.67	70.73	70.92
1541	NASDAQ	FRPT	Fri, May 22, 2020	70.98	71.54	69.81	71.09
1540	NASDAQ	FRPT	Thu, May 21, 2020	71.35	71.74	69.00	70.90
1539	NASDAQ	FRPT	Wed, May 20, 2020	73.77	73.77	71.29	71.89
1538	NASDAQ	FRPT	Tue, May 19, 2020	73.50	75.62	72.46	72.72
1537	NASDAQ	FRPT	Mon, May 18, 2020	74.63	75.77	73.03	73.54
1536	NASDAQ	FRPT	Fri, May 15, 2020	70.60	73.91	69.92	72.72
1535	NASDAQ	FRPT	Thu, May 14, 2020	68.34	71.30	68.07	70.50
1534	NASDAQ	FRPT	Wed, May 13, 2020	71.23	72.79	68.63	70.06
1533	NASDAQ	FRPT	Tue, May 12, 2020	74.14	74.92	71.39	71.65
1532	NASDAQ	FRPT	Mon, May 11, 2020	73.17	75.25	72.02	74.65
1531	NASDAQ	FRPT	Fri, May 8, 2020	73.36	74.72	72.37	73.59
1530	NASDAQ	FRPT	Thu, May 7, 2020	75.82	75.82	69.27	71.91
1529	NASDAQ	FRPT	Wed, May 6, 2020	77.05	78.16	74.31	74.84
1528	NASDAQ	FRPT	Tue, May 5, 2020	65.66	77.67	65.01	77.02
1527	NASDAQ	FRPT	Mon, May 4, 2020	71.00	72.53	68.69	71.73
1526	NASDAQ	FRPT	Fri, May 1, 2020	73.25	75.32	71.40	72.78
1525	NASDAQ	FRPT	Thu, Apr 30, 2020	76.49	78.17	74.42	75.41
1524	NASDAQ	FRPT	Wed, Apr 29, 2020	74.88	78.36	73.26	77.87
1523	NASDAQ	FRPT	Tue, Apr 28, 2020	78.21	78.21	72.59	73.35
1522	NASDAQ	FRPT	Mon, Apr 27, 2020	76.73	77.98	76.33	77.20
1521	NASDAQ	FRPT	Fri, Apr 24, 2020	76.85	77.00	74.35	76.04
1520	NASDAQ	FRPT	Thu, Apr 23, 2020	75.00	79.72	74.32	75.48
1519	NASDAQ	FRPT	Wed, Apr 22, 2020	73.17	76.48	72.63	75.33
1518	NASDAQ	FRPT	Tue, Apr 21, 2020	71.63	72.47	68.37	71.94
1517	NASDAQ	FRPT	Mon, Apr 20, 2020	70.00	73.39	70.00	73.08
1516	NASDAQ	FRPT	Fri, Apr 17, 2020	70.75	71.54	68.49	71.00
1515	NASDAQ	FRPT	Thu, Apr 16, 2020	66.67	70.06	66.59	69.93
1514	NASDAQ	FRPT	Wed, Apr 15, 2020	63.81	66.88	62.78	66.69
1513	NASDAQ	FRPT	Tue, Apr 14, 2020	65.07	66.60	64.52	66.57
1512	NASDAQ	FRPT	Mon, Apr 13, 2020	63.00	64.06	62.13	63.21
1511	NASDAQ	FRPT	Thu, Apr 9, 2020	70.38	70.40	63.00	63.29
1510	NASDAQ	FRPT	Wed, Apr 8, 2020	67.42	70.37	64.98	68.71
1509	NASDAQ	FRPT	Tue, Apr 7, 2020	66.74	68.88	64.06	65.34
1508	NASDAQ	FRPT	Mon, Apr 6, 2020	62.93	66.67	61.01	66.18
1507	NASDAQ	FRPT	Fri, Apr 3, 2020	63.03	63.73	58.97	59.67
1506	NASDAQ	FRPT	Thu, Apr 2, 2020	61.18	63.16	59.14	62.70
1505	NASDAQ	FRPT	Wed, Apr 1, 2020	60.86	63.48	59.81	60.75
1504	NASDAQ	FRPT	Tue, Mar 31, 2020	63.19	67.57	62.72	63.87
1503	NASDAQ	FRPT	Mon, Mar 30, 2020	59.38	64.29	59.12	64.06
1502	NASDAQ	FRPT	Fri, Mar 27, 2020	60.89	62.42	58.50	58.94
1501	NASDAQ	FRPT	Thu, Mar 26, 2020	58.39	64.69	56.02	63.45
1500	NASDAQ	FRPT	Wed, Mar 25, 2020	59.47	60.36	55.09	57.75
1499	NASDAQ	FRPT	Tue, Mar 24, 2020	57.00	59.53	55.21	59.16
1498	NASDAQ	FRPT	Mon, Mar 23, 2020	52.20	55.22	50.00	53.87
1497	NASDAQ	FRPT	Fri, Mar 20, 2020	50.89	56.59	50.31	52.30
1496	NASDAQ	FRPT	Thu, Mar 19, 2020	43.57	50.15	43.00	48.67
1495	NASDAQ	FRPT	Wed, Mar 18, 2020	49.32	50.82	40.79	43.88
1494	NASDAQ	FRPT	Tue, Mar 17, 2020	44.89	52.97	43.02	52.29
1493	NASDAQ	FRPT	Mon, Mar 16, 2020	52.55	52.55	43.51	43.78
1492	NASDAQ	FRPT	Fri, Mar 13, 2020	54.22	59.15	51.48	59.09
1491	NASDAQ	FRPT	Thu, Mar 12, 2020	55.73	56.76	50.44	52.50
1490	NASDAQ	FRPT	Wed, Mar 11, 2020	62.61	63.99	59.58	61.21
1489	NASDAQ	FRPT	Tue, Mar 10, 2020	65.02	67.15	61.64	64.07
1488	NASDAQ	FRPT	Mon, Mar 9, 2020	67.73	70.38	63.32	63.48
1487	NASDAQ	FRPT	Fri, Mar 6, 2020	71.79	72.78	69.47	70.95
1486	NASDAQ	FRPT	Thu, Mar 5, 2020	73.43	75.03	72.70	73.67
1485	NASDAQ	FRPT	Wed, Mar 4, 2020	73.21	75.13	73.21	74.61
1484	NASDAQ	FRPT	Tue, Mar 3, 2020	69.66	73.37	69.31	72.16
1483	NASDAQ	FRPT	Mon, Mar 2, 2020	68.04	69.48	66.01	69.25
1482	NASDAQ	FRPT	Fri, Feb 28, 2020	64.35	67.73	63.50	66.46
1481	NASDAQ	FRPT	Thu, Feb 27, 2020	69.69	69.75	66.38	66.41
1480	NASDAQ	FRPT	Wed, Feb 26, 2020	71.47	72.24	66.89	67.09
1479	NASDAQ	FRPT	Tue, Feb 25, 2020	70.01	74.58	64.90	74.00
1478	NASDAQ	FRPT	Mon, Feb 24, 2020	71.00	75.24	70.26	73.70
1477	NASDAQ	FRPT	Fri, Feb 21, 2020	80.00	81.29	73.69	74.24
1476	NASDAQ	FRPT	Thu, Feb 20, 2020	76.53	78.16	76.29	76.43
1475	NASDAQ	FRPT	Wed, Feb 19, 2020	74.99	76.62	73.77	76.43
1474	NASDAQ	FRPT	Tue, Feb 18, 2020	73.26	75.41	73.22	74.45
1473	NASDAQ	FRPT	Fri, Feb 14, 2020	70.17	73.17	70.17	72.39
1472	NASDAQ	FRPT	Thu, Feb 13, 2020	67.95	69.39	67.95	68.93
1471	NASDAQ	FRPT	Wed, Feb 12, 2020	67.95	68.49	67.07	67.84
1470	NASDAQ	FRPT	Tue, Feb 11, 2020	68.77	69.27	67.58	67.75
1469	NASDAQ	FRPT	Mon, Feb 10, 2020	66.30	68.62	66.24	68.41
1468	NASDAQ	FRPT	Fri, Feb 7, 2020	66.53	66.99	65.53	66.24
1467	NASDAQ	FRPT	Thu, Feb 6, 2020	66.32	67.46	66.19	66.65
1466	NASDAQ	FRPT	Wed, Feb 5, 2020	66.34	66.95	64.89	65.93
1465	NASDAQ	FRPT	Tue, Feb 4, 2020	65.10	65.93	64.97	65.78
1464	NASDAQ	FRPT	Mon, Feb 3, 2020	63.67	64.66	63.31	64.45
1463	NASDAQ	FRPT	Fri, Jan 31, 2020	65.81	66.07	62.84	62.88
1462	NASDAQ	FRPT	Thu, Jan 30, 2020	65.70	66.45	64.60	65.81
1461	NASDAQ	FRPT	Wed, Jan 29, 2020	66.39	66.40	65.16	66.06
1460	NASDAQ	FRPT	Tue, Jan 28, 2020	66.25	66.62	65.52	65.97
1459	NASDAQ	FRPT	Mon, Jan 27, 2020	64.98	66.41	64.40	66.05
1458	NASDAQ	FRPT	Fri, Jan 24, 2020	66.38	66.48	65.27	66.06
1457	NASDAQ	FRPT	Thu, Jan 23, 2020	66.00	66.60	65.13	65.90
1456	NASDAQ	FRPT	Wed, Jan 22, 2020	66.51	66.81	64.79	65.91
1455	NASDAQ	FRPT	Tue, Jan 21, 2020	66.27	67.60	65.60	65.96
1454	NASDAQ	FRPT	Fri, Jan 17, 2020	64.70	66.22	64.12	66.08
1453	NASDAQ	FRPT	Thu, Jan 16, 2020	63.74	64.93	63.69	64.58
1452	NASDAQ	FRPT	Wed, Jan 15, 2020	64.23	65.14	63.55	63.69
1451	NASDAQ	FRPT	Tue, Jan 14, 2020	63.22	64.32	62.52	63.89
1450	NASDAQ	FRPT	Mon, Jan 13, 2020	61.16	62.75	60.89	62.72
1449	NASDAQ	FRPT	Fri, Jan 10, 2020	61.29	61.35	60.53	60.70
1448	NASDAQ	FRPT	Thu, Jan 9, 2020	60.82	61.72	60.02	61.10
1447	NASDAQ	FRPT	Wed, Jan 8, 2020	60.32	61.31	60.05	60.25
1446	NASDAQ	FRPT	Tue, Jan 7, 2020	60.42	60.80	59.88	60.12
1445	NASDAQ	FRPT	Mon, Jan 6, 2020	59.98	60.79	59.29	60.52
1444	NASDAQ	FRPT	Fri, Jan 3, 2020	59.30	61.00	58.79	60.63
1443	NASDAQ	FRPT	Thu, Jan 2, 2020	59.42	60.11	58.57	59.49
1442	NASDAQ	FRPT	Tue, Dec 31, 2019	58.18	59.53	58.18	59.09
1441	NASDAQ	FRPT	Mon, Dec 30, 2019	59.36	59.82	58.00	58.19
1440	NASDAQ	FRPT	Fri, Dec 27, 2019	59.21	59.80	58.76	59.04
1439	NASDAQ	FRPT	Thu, Dec 26, 2019	58.87	59.18	58.39	59.09
1438	NASDAQ	FRPT	Tue, Dec 24, 2019	58.56	58.92	58.04	58.53
1437	NASDAQ	FRPT	Mon, Dec 23, 2019	57.87	58.84	57.45	58.34
1436	NASDAQ	FRPT	Fri, Dec 20, 2019	59.07	59.44	56.39	57.89
1435	NASDAQ	FRPT	Thu, Dec 19, 2019	56.61	61.16	56.53	57.85
1434	NASDAQ	FRPT	Wed, Dec 18, 2019	56.36	57.24	56.18	56.60
1433	NASDAQ	FRPT	Tue, Dec 17, 2019	56.05	56.24	55.40	56.20
1432	NASDAQ	FRPT	Mon, Dec 16, 2019	57.34	57.54	56.00	56.14
1431	NASDAQ	FRPT	Fri, Dec 13, 2019	57.04	57.86	56.70	57.31
1430	NASDAQ	FRPT	Thu, Dec 12, 2019	55.31	57.05	54.87	56.90
1429	NASDAQ	FRPT	Wed, Dec 11, 2019	56.33	56.49	55.40	55.54
1428	NASDAQ	FRPT	Tue, Dec 10, 2019	55.68	56.96	55.35	56.51
1427	NASDAQ	FRPT	Mon, Dec 9, 2019	56.44	57.18	55.78	55.82
1426	NASDAQ	FRPT	Fri, Dec 6, 2019	56.50	58.11	55.02	56.71
1425	NASDAQ	FRPT	Thu, Dec 5, 2019	54.86	57.41	54.86	57.37
1424	NASDAQ	FRPT	Wed, Dec 4, 2019	53.15	54.95	51.41	54.82
1423	NASDAQ	FRPT	Tue, Dec 3, 2019	52.35	52.86	52.07	52.43
1422	NASDAQ	FRPT	Mon, Dec 2, 2019	53.63	53.63	51.74	52.55
1421	NASDAQ	FRPT	Fri, Nov 29, 2019	54.35	54.38	53.50	53.74
1420	NASDAQ	FRPT	Wed, Nov 27, 2019	54.50	55.27	54.34	54.54
1419	NASDAQ	FRPT	Tue, Nov 26, 2019	54.02	55.15	53.62	54.50
1418	NASDAQ	FRPT	Mon, Nov 25, 2019	53.60	55.02	53.47	53.98
1417	NASDAQ	FRPT	Fri, Nov 22, 2019	54.13	54.74	53.40	53.47
1416	NASDAQ	FRPT	Thu, Nov 21, 2019	54.79	54.85	53.75	53.95
1415	NASDAQ	FRPT	Wed, Nov 20, 2019	54.01	54.84	53.78	54.52
1414	NASDAQ	FRPT	Tue, Nov 19, 2019	54.50	54.90	54.21	54.31
1413	NASDAQ	FRPT	Mon, Nov 18, 2019	55.45	55.67	54.21	54.51
1412	NASDAQ	FRPT	Fri, Nov 15, 2019	55.02	55.68	54.39	55.28
1411	NASDAQ	FRPT	Thu, Nov 14, 2019	55.39	55.53	54.68	54.96
1410	NASDAQ	FRPT	Wed, Nov 13, 2019	55.90	56.11	54.68	55.35
1409	NASDAQ	FRPT	Tue, Nov 12, 2019	55.41	56.50	54.68	55.95
1408	NASDAQ	FRPT	Mon, Nov 11, 2019	55.53	55.66	54.66	55.07
1407	NASDAQ	FRPT	Fri, Nov 8, 2019	55.68	55.82	55.10	55.34
1406	NASDAQ	FRPT	Thu, Nov 7, 2019	53.81	55.96	52.60	55.85
1405	NASDAQ	FRPT	Wed, Nov 6, 2019	51.38	53.96	51.16	53.36
1404	NASDAQ	FRPT	Tue, Nov 5, 2019	51.96	52.78	49.87	51.47
1403	NASDAQ	FRPT	Mon, Nov 4, 2019	52.17	52.55	48.77	48.87
1402	NASDAQ	FRPT	Fri, Nov 1, 2019	52.80	53.15	51.33	51.71
1401	NASDAQ	FRPT	Thu, Oct 31, 2019	52.16	52.71	51.34	52.26
1400	NASDAQ	FRPT	Wed, Oct 30, 2019	51.14	52.20	51.13	52.07
1399	NASDAQ	FRPT	Tue, Oct 29, 2019	50.50	51.62	50.11	51.05
1398	NASDAQ	FRPT	Mon, Oct 28, 2019	50.45	51.28	50.07	50.50
1397	NASDAQ	FRPT	Fri, Oct 25, 2019	50.88	51.40	50.19	50.48
1396	NASDAQ	FRPT	Thu, Oct 24, 2019	50.26	51.34	49.72	51.03
1395	NASDAQ	FRPT	Wed, Oct 23, 2019	49.39	50.85	49.27	50.26
1394	NASDAQ	FRPT	Tue, Oct 22, 2019	51.21	53.88	49.26	49.52
1393	NASDAQ	FRPT	Mon, Oct 21, 2019	49.88	50.22	49.43	49.67
1392	NASDAQ	FRPT	Fri, Oct 18, 2019	49.87	50.10	48.30	49.59
1391	NASDAQ	FRPT	Thu, Oct 17, 2019	48.45	50.07	48.18	50.05
1390	NASDAQ	FRPT	Wed, Oct 16, 2019	47.86	49.15	47.73	48.44
1389	NASDAQ	FRPT	Tue, Oct 15, 2019	47.31	48.59	46.99	48.13
1388	NASDAQ	FRPT	Mon, Oct 14, 2019	46.68	47.44	45.90	47.04
1387	NASDAQ	FRPT	Fri, Oct 11, 2019	46.77	47.40	45.75	46.86
1386	NASDAQ	FRPT	Thu, Oct 10, 2019	46.29	46.53	44.46	46.25
1385	NASDAQ	FRPT	Wed, Oct 9, 2019	47.48	48.12	45.55	46.35
1384	NASDAQ	FRPT	Tue, Oct 8, 2019	49.32	49.65	47.22	47.27
1383	NASDAQ	FRPT	Mon, Oct 7, 2019	49.47	50.45	49.20	49.64
1382	NASDAQ	FRPT	Fri, Oct 4, 2019	49.94	50.93	49.34	49.72
1381	NASDAQ	FRPT	Thu, Oct 3, 2019	49.11	50.25	48.68	49.88
1380	NASDAQ	FRPT	Wed, Oct 2, 2019	49.34	49.72	48.70	49.20
1379	NASDAQ	FRPT	Tue, Oct 1, 2019	49.87	50.32	49.26	49.59
1378	NASDAQ	FRPT	Mon, Sep 30, 2019	48.80	50.12	48.43	49.77
1377	NASDAQ	FRPT	Fri, Sep 27, 2019	49.04	50.16	48.04	48.58
1376	NASDAQ	FRPT	Thu, Sep 26, 2019	48.68	49.49	48.68	48.86
1375	NASDAQ	FRPT	Wed, Sep 25, 2019	48.26	49.03	47.63	48.77
1374	NASDAQ	FRPT	Tue, Sep 24, 2019	49.64	50.18	48.11	48.31
1373	NASDAQ	FRPT	Mon, Sep 23, 2019	49.84	50.47	49.24	49.34
1372	NASDAQ	FRPT	Fri, Sep 20, 2019	48.71	49.86	48.52	49.61
1371	NASDAQ	FRPT	Thu, Sep 19, 2019	50.22	50.60	48.49	48.73
1370	NASDAQ	FRPT	Wed, Sep 18, 2019	51.40	51.63	48.14	49.97
1369	NASDAQ	FRPT	Tue, Sep 17, 2019	51.76	52.37	51.47	51.57
1368	NASDAQ	FRPT	Mon, Sep 16, 2019	51.09	52.42	50.90	51.71
1367	NASDAQ	FRPT	Fri, Sep 13, 2019	50.65	51.41	50.43	51.30
1366	NASDAQ	FRPT	Thu, Sep 12, 2019	50.90	51.13	50.05	50.46
1365	NASDAQ	FRPT	Wed, Sep 11, 2019	49.97	51.13	49.73	50.43
1364	NASDAQ	FRPT	Tue, Sep 10, 2019	49.83	50.38	48.93	49.82
1363	NASDAQ	FRPT	Mon, Sep 9, 2019	50.28	50.60	49.51	50.17
1362	NASDAQ	FRPT	Fri, Sep 6, 2019	49.96	50.73	49.55	50.11
1361	NASDAQ	FRPT	Thu, Sep 5, 2019	48.83	50.21	48.36	49.66
1360	NASDAQ	FRPT	Wed, Sep 4, 2019	48.99	49.26	48.03	48.65
1359	NASDAQ	FRPT	Tue, Sep 3, 2019	48.69	50.03	48.11	48.41
1358	NASDAQ	FRPT	Fri, Aug 30, 2019	48.00	49.24	47.41	49.08
1357	NASDAQ	FRPT	Thu, Aug 29, 2019	48.29	48.31	47.10	47.89
1356	NASDAQ	FRPT	Wed, Aug 28, 2019	45.86	47.45	45.64	47.26
1355	NASDAQ	FRPT	Tue, Aug 27, 2019	45.54	46.32	44.80	46.01
1354	NASDAQ	FRPT	Mon, Aug 26, 2019	44.72	45.83	44.31	45.54
1353	NASDAQ	FRPT	Fri, Aug 23, 2019	43.66	44.95	43.57	44.10
1352	NASDAQ	FRPT	Thu, Aug 22, 2019	43.42	44.30	42.57	43.93
1351	NASDAQ	FRPT	Wed, Aug 21, 2019	41.81	43.83	41.27	43.67
1350	NASDAQ	FRPT	Tue, Aug 20, 2019	41.50	41.84	40.55	41.55
1349	NASDAQ	FRPT	Mon, Aug 19, 2019	41.75	42.28	41.24	41.60
1348	NASDAQ	FRPT	Fri, Aug 16, 2019	40.74	41.31	40.32	41.16
1347	NASDAQ	FRPT	Thu, Aug 15, 2019	40.27	41.12	40.24	40.72
1346	NASDAQ	FRPT	Wed, Aug 14, 2019	41.55	41.59	39.91	40.40
1345	NASDAQ	FRPT	Tue, Aug 13, 2019	40.11	42.35	40.11	41.85
1344	NASDAQ	FRPT	Mon, Aug 12, 2019	39.52	40.17	38.80	39.71
1343	NASDAQ	FRPT	Fri, Aug 9, 2019	39.26	40.07	38.86	39.69
1342	NASDAQ	FRPT	Thu, Aug 8, 2019	39.55	39.94	38.44	39.42
1341	NASDAQ	FRPT	Wed, Aug 7, 2019	36.51	39.64	36.12	39.50
1340	NASDAQ	FRPT	Tue, Aug 6, 2019	39.85	41.39	35.95	36.71
1339	NASDAQ	FRPT	Mon, Aug 5, 2019	44.08	44.11	42.14	42.41
1338	NASDAQ	FRPT	Fri, Aug 2, 2019	45.35	45.59	43.90	44.67
1337	NASDAQ	FRPT	Thu, Aug 1, 2019	45.03	46.31	44.72	45.44
1336	NASDAQ	FRPT	Wed, Jul 31, 2019	44.30	45.75	43.88	45.15
1335	NASDAQ	FRPT	Tue, Jul 30, 2019	44.05	44.62	42.23	44.34
1334	NASDAQ	FRPT	Mon, Jul 29, 2019	44.28	45.13	43.35	44.32
1333	NASDAQ	FRPT	Fri, Jul 26, 2019	43.98	45.13	43.43	43.90
1332	NASDAQ	FRPT	Thu, Jul 25, 2019	44.18	44.59	43.64	43.73
1331	NASDAQ	FRPT	Wed, Jul 24, 2019	43.53	44.69	43.53	44.17
1330	NASDAQ	FRPT	Tue, Jul 23, 2019	42.84	43.97	42.39	43.54
1329	NASDAQ	FRPT	Mon, Jul 22, 2019	44.29	44.53	42.56	42.61
1328	NASDAQ	FRPT	Fri, Jul 19, 2019	45.14	45.64	43.83	44.33
1327	NASDAQ	FRPT	Thu, Jul 18, 2019	45.22	45.75	44.67	45.41
1326	NASDAQ	FRPT	Wed, Jul 17, 2019	45.20	45.58	45.00	45.20
1325	NASDAQ	FRPT	Tue, Jul 16, 2019	45.70	45.83	44.90	45.01
1324	NASDAQ	FRPT	Mon, Jul 15, 2019	45.40	46.15	45.04	45.70
1323	NASDAQ	FRPT	Fri, Jul 12, 2019	45.72	46.06	45.24	45.51
1322	NASDAQ	FRPT	Thu, Jul 11, 2019	46.76	47.17	45.45	45.89
1321	NASDAQ	FRPT	Wed, Jul 10, 2019	46.05	47.02	45.92	46.70
1320	NASDAQ	FRPT	Tue, Jul 9, 2019	45.38	45.88	45.04	45.76
1319	NASDAQ	FRPT	Mon, Jul 8, 2019	45.81	46.22	45.50	45.65
1318	NASDAQ	FRPT	Fri, Jul 5, 2019	44.75	46.00	43.96	45.83
1317	NASDAQ	FRPT	Wed, Jul 3, 2019	45.30	45.65	44.69	44.91
1316	NASDAQ	FRPT	Tue, Jul 2, 2019	45.04	45.61	44.33	45.16
1315	NASDAQ	FRPT	Mon, Jul 1, 2019	45.91	45.91	42.40	44.85
1314	NASDAQ	FRPT	Fri, Jun 28, 2019	45.64	46.53	45.15	45.51
1313	NASDAQ	FRPT	Thu, Jun 27, 2019	44.05	45.52	43.53	45.44
1312	NASDAQ	FRPT	Wed, Jun 26, 2019	45.93	46.50	43.93	44.08
1311	NASDAQ	FRPT	Tue, Jun 25, 2019	47.79	48.38	45.38	45.81
1310	NASDAQ	FRPT	Mon, Jun 24, 2019	48.21	49.47	47.46	47.63
1309	NASDAQ	FRPT	Fri, Jun 21, 2019	50.33	50.50	47.91	47.97
1308	NASDAQ	FRPT	Thu, Jun 20, 2019	51.85	51.85	49.62	50.60
1307	NASDAQ	FRPT	Wed, Jun 19, 2019	48.29	49.74	47.56	49.35
1306	NASDAQ	FRPT	Tue, Jun 18, 2019	47.26	48.81	47.00	48.35
1305	NASDAQ	FRPT	Mon, Jun 17, 2019	47.75	48.50	47.66	48.26
1304	NASDAQ	FRPT	Fri, Jun 14, 2019	46.46	47.81	46.25	47.62
1303	NASDAQ	FRPT	Thu, Jun 13, 2019	47.75	47.75	46.07	46.65
1302	NASDAQ	FRPT	Wed, Jun 12, 2019	48.25	48.82	47.32	47.51
1301	NASDAQ	FRPT	Tue, Jun 11, 2019	47.05	48.98	47.01	48.50
1300	NASDAQ	FRPT	Mon, Jun 10, 2019	47.92	49.41	46.24	46.99
1299	NASDAQ	FRPT	Fri, Jun 7, 2019	47.92	48.16	46.97	47.53
1298	NASDAQ	FRPT	Thu, Jun 6, 2019	46.25	48.74	46.25	47.66
1297	NASDAQ	FRPT	Wed, Jun 5, 2019	47.73	49.06	46.71	46.89
1296	NASDAQ	FRPT	Tue, Jun 4, 2019	46.11	47.80	45.47	47.72
1295	NASDAQ	FRPT	Mon, Jun 3, 2019	46.59	46.93	44.99	45.69
1294	NASDAQ	FRPT	Fri, May 31, 2019	46.01	46.59	45.00	46.47
1293	NASDAQ	FRPT	Thu, May 30, 2019	45.83	46.83	45.83	46.49
1292	NASDAQ	FRPT	Wed, May 29, 2019	46.79	47.16	45.90	45.92
1291	NASDAQ	FRPT	Tue, May 28, 2019	46.71	47.57	46.17	47.08
1290	NASDAQ	FRPT	Fri, May 24, 2019	46.91	47.28	46.32	46.64
1289	NASDAQ	FRPT	Thu, May 23, 2019	46.64	47.32	46.12	46.50
1288	NASDAQ	FRPT	Wed, May 22, 2019	46.69	47.82	46.69	47.03
1287	NASDAQ	FRPT	Tue, May 21, 2019	47.44	47.99	45.71	46.69
1286	NASDAQ	FRPT	Mon, May 20, 2019	47.17	47.62	46.37	47.30
1285	NASDAQ	FRPT	Fri, May 17, 2019	47.40	48.47	47.11	47.34
1284	NASDAQ	FRPT	Thu, May 16, 2019	46.84	48.24	46.83	47.50
1283	NASDAQ	FRPT	Wed, May 15, 2019	45.81	47.03	45.80	46.65
1282	NASDAQ	FRPT	Tue, May 14, 2019	44.90	46.37	44.90	46.30
1281	NASDAQ	FRPT	Mon, May 13, 2019	46.36	46.50	44.28	44.80
1280	NASDAQ	FRPT	Fri, May 10, 2019	44.99	47.10	44.99	47.08
1279	NASDAQ	FRPT	Thu, May 9, 2019	45.00	45.23	44.33	45.11
1278	NASDAQ	FRPT	Wed, May 8, 2019	45.55	46.34	44.51	45.02
1277	NASDAQ	FRPT	Tue, May 7, 2019	45.64	47.60	44.10	45.73
1276	NASDAQ	FRPT	Mon, May 6, 2019	44.61	46.01	44.61	45.94
1275	NASDAQ	FRPT	Fri, May 3, 2019	44.63	46.41	44.51	45.93
1274	NASDAQ	FRPT	Thu, May 2, 2019	43.75	44.37	43.03	44.34
1273	NASDAQ	FRPT	Wed, May 1, 2019	44.96	44.96	43.77	43.81
1272	NASDAQ	FRPT	Tue, Apr 30, 2019	45.57	45.97	44.36	44.66
1271	NASDAQ	FRPT	Mon, Apr 29, 2019	44.87	46.68	44.75	45.45
1270	NASDAQ	FRPT	Fri, Apr 26, 2019	44.30	45.11	43.77	44.99
1269	NASDAQ	FRPT	Thu, Apr 25, 2019	43.33	44.17	42.79	44.11
1268	NASDAQ	FRPT	Wed, Apr 24, 2019	43.00	43.36	42.30	43.13
1267	NASDAQ	FRPT	Tue, Apr 23, 2019	42.10	43.37	42.02	42.96
1266	NASDAQ	FRPT	Mon, Apr 22, 2019	41.77	42.05	41.57	42.00
1265	NASDAQ	FRPT	Thu, Apr 18, 2019	41.83	42.73	41.66	41.91
1264	NASDAQ	FRPT	Wed, Apr 17, 2019	43.12	43.59	41.46	41.99
1263	NASDAQ	FRPT	Tue, Apr 16, 2019	41.66	43.05	41.66	43.01
1262	NASDAQ	FRPT	Mon, Apr 15, 2019	41.54	42.50	41.44	41.54
1261	NASDAQ	FRPT	Fri, Apr 12, 2019	42.50	42.50	41.31	41.49
1260	NASDAQ	FRPT	Thu, Apr 11, 2019	42.39	42.79	42.12	42.20
1259	NASDAQ	FRPT	Wed, Apr 10, 2019	42.10	42.68	41.98	42.44
1258	NASDAQ	FRPT	Tue, Apr 9, 2019	41.22	42.15	41.22	42.02
1257	NASDAQ	FRPT	Mon, Apr 8, 2019	40.84	41.52	40.28	41.23
1256	NASDAQ	FRPT	Fri, Apr 5, 2019	41.26	41.77	40.55	40.85
1255	NASDAQ	FRPT	Thu, Apr 4, 2019	41.88	42.17	40.55	41.21
1254	NASDAQ	FRPT	Wed, Apr 3, 2019	42.25	42.77	41.56	41.87
1253	NASDAQ	FRPT	Tue, Apr 2, 2019	40.49	42.52	40.49	41.91
1252	NASDAQ	FRPT	Mon, Apr 1, 2019	42.44	42.81	40.42	40.82
1251	NASDAQ	FRPT	Fri, Mar 29, 2019	43.38	43.38	41.40	42.29
1250	NASDAQ	FRPT	Thu, Mar 28, 2019	43.00	43.74	42.94	43.15
1249	NASDAQ	FRPT	Wed, Mar 27, 2019	43.07	43.41	41.93	42.93
1248	NASDAQ	FRPT	Tue, Mar 26, 2019	42.88	44.04	42.72	43.08
1247	NASDAQ	FRPT	Mon, Mar 25, 2019	41.30	42.80	40.66	42.78
1246	NASDAQ	FRPT	Fri, Mar 22, 2019	43.50	43.95	41.24	41.35
1245	NASDAQ	FRPT	Thu, Mar 21, 2019	42.44	43.94	42.44	43.64
1244	NASDAQ	FRPT	Wed, Mar 20, 2019	42.30	43.18	42.09	42.35
1243	NASDAQ	FRPT	Tue, Mar 19, 2019	41.76	42.33	41.35	42.31
1242	NASDAQ	FRPT	Mon, Mar 18, 2019	41.99	42.63	41.36	41.61
1241	NASDAQ	FRPT	Fri, Mar 15, 2019	41.15	42.02	39.02	42.00
1240	NASDAQ	FRPT	Thu, Mar 14, 2019	39.93	41.11	39.93	40.96
1239	NASDAQ	FRPT	Wed, Mar 13, 2019	41.70	42.09	39.63	40.01
1238	NASDAQ	FRPT	Tue, Mar 12, 2019	40.62	41.25	40.46	41.09
1237	NASDAQ	FRPT	Mon, Mar 11, 2019	40.01	40.66	39.44	40.58
1236	NASDAQ	FRPT	Fri, Mar 8, 2019	39.35	41.35	39.31	39.68
1235	NASDAQ	FRPT	Thu, Mar 7, 2019	39.78	40.27	38.91	39.57
1234	NASDAQ	FRPT	Wed, Mar 6, 2019	39.86	40.63	38.85	39.58
1233	NASDAQ	FRPT	Tue, Mar 5, 2019	39.86	40.57	39.04	40.15
1232	NASDAQ	FRPT	Mon, Mar 4, 2019	40.99	40.99	39.13	39.93
1231	NASDAQ	FRPT	Fri, Mar 1, 2019	41.45	42.00	40.26	40.89
1230	NASDAQ	FRPT	Thu, Feb 28, 2019	40.07	42.00	39.99	41.22
1229	NASDAQ	FRPT	Wed, Feb 27, 2019	39.29	42.00	36.01	40.07
1228	NASDAQ	FRPT	Tue, Feb 26, 2019	38.67	39.24	37.75	38.41
1227	NASDAQ	FRPT	Mon, Feb 25, 2019	39.41	39.41	38.20	38.49
1226	NASDAQ	FRPT	Fri, Feb 22, 2019	39.56	39.56	38.36	39.09
1225	NASDAQ	FRPT	Thu, Feb 21, 2019	39.23	39.80	37.90	39.55
1224	NASDAQ	FRPT	Wed, Feb 20, 2019	39.99	39.99	38.67	39.17
1223	NASDAQ	FRPT	Tue, Feb 19, 2019	39.42	40.15	39.10	40.00
1222	NASDAQ	FRPT	Fri, Feb 15, 2019	38.75	39.62	38.32	39.43
1221	NASDAQ	FRPT	Thu, Feb 14, 2019	37.64	39.30	37.64	38.58
1220	NASDAQ	FRPT	Wed, Feb 13, 2019	37.79	39.30	37.46	37.78
1219	NASDAQ	FRPT	Tue, Feb 12, 2019	37.57	37.84	37.20	37.59
1218	NASDAQ	FRPT	Mon, Feb 11, 2019	37.24	37.78	36.98	37.40
1217	NASDAQ	FRPT	Fri, Feb 8, 2019	36.43	37.29	36.25	37.18
1216	NASDAQ	FRPT	Thu, Feb 7, 2019	36.44	37.16	36.31	36.64
1215	NASDAQ	FRPT	Wed, Feb 6, 2019	37.12	37.39	36.69	36.78
1214	NASDAQ	FRPT	Tue, Feb 5, 2019	36.28	37.98	35.96	37.05
1213	NASDAQ	FRPT	Mon, Feb 4, 2019	35.97	36.46	35.64	36.14
1212	NASDAQ	FRPT	Fri, Feb 1, 2019	36.06	36.06	34.16	35.96
1211	NASDAQ	FRPT	Thu, Jan 31, 2019	35.71	36.59	35.21	35.97
1210	NASDAQ	FRPT	Wed, Jan 30, 2019	36.71	37.03	35.12	35.68
1209	NASDAQ	FRPT	Tue, Jan 29, 2019	35.84	36.46	35.54	36.34
1208	NASDAQ	FRPT	Mon, Jan 28, 2019	35.27	36.37	34.77	35.85
1207	NASDAQ	FRPT	Fri, Jan 25, 2019	36.19	36.38	35.18	35.41
1206	NASDAQ	FRPT	Thu, Jan 24, 2019	37.57	38.02	35.72	36.07
1205	NASDAQ	FRPT	Wed, Jan 23, 2019	37.41	38.51	37.17	37.55
1204	NASDAQ	FRPT	Tue, Jan 22, 2019	38.11	38.35	37.14	37.19
1203	NASDAQ	FRPT	Fri, Jan 18, 2019	39.00	40.21	38.22	38.36
1202	NASDAQ	FRPT	Thu, Jan 17, 2019	37.61	38.76	37.48	38.72
1201	NASDAQ	FRPT	Wed, Jan 16, 2019	36.99	38.27	36.83	37.38
1200	NASDAQ	FRPT	Tue, Jan 15, 2019	35.08	37.10	35.00	36.99
1199	NASDAQ	FRPT	Mon, Jan 14, 2019	34.52	35.59	33.74	34.97
1198	NASDAQ	FRPT	Fri, Jan 11, 2019	35.16	35.39	34.15	34.52
1197	NASDAQ	FRPT	Thu, Jan 10, 2019	35.80	35.80	34.83	35.20
1196	NASDAQ	FRPT	Wed, Jan 9, 2019	35.94	36.38	35.79	35.99
1195	NASDAQ	FRPT	Tue, Jan 8, 2019	35.80	35.97	35.05	35.78
1194	NASDAQ	FRPT	Mon, Jan 7, 2019	34.23	35.88	33.77	35.50
1193	NASDAQ	FRPT	Fri, Jan 4, 2019	32.51	34.48	32.21	34.37
1192	NASDAQ	FRPT	Thu, Jan 3, 2019	32.20	32.75	31.64	31.88
1191	NASDAQ	FRPT	Wed, Jan 2, 2019	31.54	32.27	31.27	32.26
1190	NASDAQ	FRPT	Mon, Dec 31, 2018	31.44	32.29	31.44	32.16
1189	NASDAQ	FRPT	Fri, Dec 28, 2018	32.04	32.24	30.86	31.40
1188	NASDAQ	FRPT	Thu, Dec 27, 2018	30.45	31.78	30.31	31.75
1187	NASDAQ	FRPT	Wed, Dec 26, 2018	28.77	31.21	28.46	30.99
1186	NASDAQ	FRPT	Mon, Dec 24, 2018	29.36	29.65	28.44	28.46
1185	NASDAQ	FRPT	Fri, Dec 21, 2018	31.80	31.90	29.14	29.69
1184	NASDAQ	FRPT	Thu, Dec 20, 2018	36.00	36.00	31.59	31.83
1183	NASDAQ	FRPT	Wed, Dec 19, 2018	34.97	37.22	34.89	35.90
1182	NASDAQ	FRPT	Tue, Dec 18, 2018	34.26	35.18	34.01	34.85
1181	NASDAQ	FRPT	Mon, Dec 17, 2018	34.15	34.44	33.21	34.10
1180	NASDAQ	FRPT	Fri, Dec 14, 2018	34.63	34.65	33.76	34.20
1179	NASDAQ	FRPT	Thu, Dec 13, 2018	34.39	35.39	34.00	34.83
1178	NASDAQ	FRPT	Wed, Dec 12, 2018	32.62	34.60	31.68	34.55
1177	NASDAQ	FRPT	Tue, Dec 11, 2018	31.67	32.59	31.67	32.56
1176	NASDAQ	FRPT	Mon, Dec 10, 2018	31.96	31.96	31.19	31.48
1175	NASDAQ	FRPT	Fri, Dec 7, 2018	32.38	32.80	31.46	31.72
1174	NASDAQ	FRPT	Thu, Dec 6, 2018	31.67	32.94	30.48	32.51
1173	NASDAQ	FRPT	Tue, Dec 4, 2018	32.33	32.87	31.75	31.82
1172	NASDAQ	FRPT	Mon, Dec 3, 2018	33.17	33.47	31.45	32.32
1171	NASDAQ	FRPT	Fri, Nov 30, 2018	32.65	33.25	32.50	33.00
1170	NASDAQ	FRPT	Thu, Nov 29, 2018	32.63	32.93	31.01	32.57
1169	NASDAQ	FRPT	Wed, Nov 28, 2018	32.48	32.94	32.03	32.65
1168	NASDAQ	FRPT	Tue, Nov 27, 2018	32.22	32.50	31.99	32.43
1167	NASDAQ	FRPT	Mon, Nov 26, 2018	32.95	32.95	31.61	32.21
1166	NASDAQ	FRPT	Fri, Nov 23, 2018	32.39	32.97	32.39	32.91
1165	NASDAQ	FRPT	Wed, Nov 21, 2018	32.70	33.43	32.11	32.55
1164	NASDAQ	FRPT	Tue, Nov 20, 2018	33.03	34.41	32.31	32.56
1163	NASDAQ	FRPT	Mon, Nov 19, 2018	35.39	35.66	33.12	33.25
1162	NASDAQ	FRPT	Fri, Nov 16, 2018	35.12	35.80	34.69	35.45
1161	NASDAQ	FRPT	Thu, Nov 15, 2018	35.11	35.40	34.50	35.29
1160	NASDAQ	FRPT	Wed, Nov 14, 2018	34.40	35.31	34.20	35.05
1159	NASDAQ	FRPT	Tue, Nov 13, 2018	36.69	36.69	33.64	34.38
1158	NASDAQ	FRPT	Mon, Nov 12, 2018	36.19	36.67	35.91	36.35
1157	NASDAQ	FRPT	Fri, Nov 9, 2018	36.93	37.51	36.05	36.18
1156	NASDAQ	FRPT	Thu, Nov 8, 2018	34.99	37.16	34.70	36.93
1155	NASDAQ	FRPT	Wed, Nov 7, 2018	34.35	34.91	33.77	34.78
1154	NASDAQ	FRPT	Tue, Nov 6, 2018	31.09	34.91	28.61	34.35
1153	NASDAQ	FRPT	Mon, Nov 5, 2018	36.81	36.81	35.25	35.44
1152	NASDAQ	FRPT	Fri, Nov 2, 2018	36.89	37.15	35.17	36.05
1151	NASDAQ	FRPT	Thu, Nov 1, 2018	38.11	39.00	35.95	36.90
1150	NASDAQ	FRPT	Wed, Oct 31, 2018	39.41	39.50	38.04	38.10
1149	NASDAQ	FRPT	Tue, Oct 30, 2018	38.48	40.19	38.48	39.08
1148	NASDAQ	FRPT	Mon, Oct 29, 2018	38.10	39.68	38.10	38.51
1147	NASDAQ	FRPT	Fri, Oct 26, 2018	36.43	38.14	35.50	37.96
1146	NASDAQ	FRPT	Thu, Oct 25, 2018	38.48	39.12	36.58	36.96
1145	NASDAQ	FRPT	Wed, Oct 24, 2018	38.76	39.66	38.03	38.26
1144	NASDAQ	FRPT	Tue, Oct 23, 2018	38.75	38.83	37.24	38.76
1143	NASDAQ	FRPT	Mon, Oct 22, 2018	38.18	40.58	37.92	39.19
1142	NASDAQ	FRPT	Fri, Oct 19, 2018	38.39	38.39	37.44	38.02
1141	NASDAQ	FRPT	Thu, Oct 18, 2018	38.60	38.98	37.40	38.11
1140	NASDAQ	FRPT	Wed, Oct 17, 2018	39.27	39.70	37.83	38.63
1139	NASDAQ	FRPT	Tue, Oct 16, 2018	37.25	39.22	36.64	39.10
1138	NASDAQ	FRPT	Mon, Oct 15, 2018	36.18	38.00	35.96	37.08
1137	NASDAQ	FRPT	Fri, Oct 12, 2018	35.95	36.48	35.52	36.08
1136	NASDAQ	FRPT	Thu, Oct 11, 2018	35.72	36.27	35.42	35.46
1135	NASDAQ	FRPT	Wed, Oct 10, 2018	36.39	36.74	35.78	35.95
1134	NASDAQ	FRPT	Tue, Oct 9, 2018	35.33	37.20	35.33	36.39
1133	NASDAQ	FRPT	Mon, Oct 8, 2018	34.48	35.44	34.14	35.33
1132	NASDAQ	FRPT	Fri, Oct 5, 2018	33.89	34.87	33.27	34.60
1131	NASDAQ	FRPT	Thu, Oct 4, 2018	35.27	35.64	33.34	33.90
1130	NASDAQ	FRPT	Wed, Oct 3, 2018	36.36	36.75	35.33	35.63
1129	NASDAQ	FRPT	Tue, Oct 2, 2018	36.57	37.26	36.14	36.36
1128	NASDAQ	FRPT	Mon, Oct 1, 2018	36.70	37.47	36.60	36.70
1127	NASDAQ	FRPT	Fri, Sep 28, 2018	36.40	37.15	36.40	36.70
1126	NASDAQ	FRPT	Thu, Sep 27, 2018	37.35	37.40	36.00	36.45
1125	NASDAQ	FRPT	Wed, Sep 26, 2018	37.00	37.80	36.80	37.35
1124	NASDAQ	FRPT	Tue, Sep 25, 2018	35.90	36.90	34.96	36.70
1123	NASDAQ	FRPT	Mon, Sep 24, 2018	34.90	36.25	34.75	35.95
1122	NASDAQ	FRPT	Fri, Sep 21, 2018	34.80	36.00	34.60	34.85
1121	NASDAQ	FRPT	Thu, Sep 20, 2018	34.65	35.15	34.25	34.85
1120	NASDAQ	FRPT	Wed, Sep 19, 2018	35.95	36.25	34.20	34.45
1119	NASDAQ	FRPT	Tue, Sep 18, 2018	36.15	36.50	35.65	35.95
1118	NASDAQ	FRPT	Mon, Sep 17, 2018	36.30	36.30	35.60	36.00
1117	NASDAQ	FRPT	Fri, Sep 14, 2018	37.30	37.35	35.90	36.40
1116	NASDAQ	FRPT	Thu, Sep 13, 2018	37.20	38.10	36.75	37.30
1115	NASDAQ	FRPT	Wed, Sep 12, 2018	36.70	37.68	34.15	37.10
1114	NASDAQ	FRPT	Tue, Sep 11, 2018	35.85	36.90	35.60	36.85
1113	NASDAQ	FRPT	Mon, Sep 10, 2018	34.65	36.15	34.40	35.70
1112	NASDAQ	FRPT	Fri, Sep 7, 2018	37.90	38.07	34.25	34.40
1111	NASDAQ	FRPT	Thu, Sep 6, 2018	37.60	38.30	37.40	38.05
1110	NASDAQ	FRPT	Wed, Sep 5, 2018	37.20	37.95	36.75	37.55
1109	NASDAQ	FRPT	Tue, Sep 4, 2018	37.20	37.45	36.70	37.30
1108	NASDAQ	FRPT	Fri, Aug 31, 2018	36.00	37.65	36.00	37.15
1107	NASDAQ	FRPT	Thu, Aug 30, 2018	35.50	36.00	35.46	36.00
1106	NASDAQ	FRPT	Wed, Aug 29, 2018	35.15	35.95	35.10	35.80
1105	NASDAQ	FRPT	Tue, Aug 28, 2018	35.15	35.70	34.90	35.20
1104	NASDAQ	FRPT	Mon, Aug 27, 2018	35.75	35.80	35.00	35.20
1103	NASDAQ	FRPT	Fri, Aug 24, 2018	34.95	35.65	34.80	35.55
1102	NASDAQ	FRPT	Thu, Aug 23, 2018	35.80	36.20	34.80	35.10
1101	NASDAQ	FRPT	Wed, Aug 22, 2018	35.25	35.81	34.85	35.50
1100	NASDAQ	FRPT	Tue, Aug 21, 2018	35.25	36.60	35.10	35.35
1099	NASDAQ	FRPT	Mon, Aug 20, 2018	34.45	35.90	34.35	35.10
1098	NASDAQ	FRPT	Fri, Aug 17, 2018	34.25	35.05	34.10	34.30
1097	NASDAQ	FRPT	Thu, Aug 16, 2018	34.40	34.85	33.85	34.35
1096	NASDAQ	FRPT	Wed, Aug 15, 2018	34.25	34.75	33.60	34.30
1095	NASDAQ	FRPT	Tue, Aug 14, 2018	33.60	34.53	33.43	34.15
1094	NASDAQ	FRPT	Mon, Aug 13, 2018	33.80	34.10	32.70	33.50
1093	NASDAQ	FRPT	Fri, Aug 10, 2018	33.20	34.10	33.10	33.55
1092	NASDAQ	FRPT	Thu, Aug 9, 2018	33.50	34.00	32.05	33.30
1091	NASDAQ	FRPT	Wed, Aug 8, 2018	31.45	34.00	31.23	33.80
1090	NASDAQ	FRPT	Tue, Aug 7, 2018	31.50	34.40	29.20	31.30
1089	NASDAQ	FRPT	Mon, Aug 6, 2018	29.30	29.50	28.85	29.10
1088	NASDAQ	FRPT	Fri, Aug 3, 2018	29.30	29.75	28.95	29.30
1087	NASDAQ	FRPT	Thu, Aug 2, 2018	25.81	29.35	25.81	29.35
1086	NASDAQ	FRPT	Wed, Aug 1, 2018	28.95	29.40	28.80	28.85
1085	NASDAQ	FRPT	Tue, Jul 31, 2018	28.40	29.35	28.26	29.00
1084	NASDAQ	FRPT	Mon, Jul 30, 2018	30.10	30.85	28.60	28.60
1083	NASDAQ	FRPT	Fri, Jul 27, 2018	30.30	30.65	29.35	29.80
1082	NASDAQ	FRPT	Thu, Jul 26, 2018	29.60	30.65	29.50	30.35
1081	NASDAQ	FRPT	Wed, Jul 25, 2018	28.90	29.60	28.80	29.50
1080	NASDAQ	FRPT	Tue, Jul 24, 2018	29.15	29.15	28.30	28.85
1079	NASDAQ	FRPT	Mon, Jul 23, 2018	29.20	29.25	28.71	29.10
1078	NASDAQ	FRPT	Fri, Jul 20, 2018	29.30	29.55	28.75	29.30
1077	NASDAQ	FRPT	Thu, Jul 19, 2018	28.85	29.75	28.70	29.35
1076	NASDAQ	FRPT	Wed, Jul 18, 2018	29.05	29.25	28.60	28.80
1075	NASDAQ	FRPT	Tue, Jul 17, 2018	29.25	29.30	28.85	28.90
1074	NASDAQ	FRPT	Mon, Jul 16, 2018	29.25	29.40	28.85	29.25
1073	NASDAQ	FRPT	Fri, Jul 13, 2018	28.40	29.15	28.30	29.10
1072	NASDAQ	FRPT	Thu, Jul 12, 2018	28.00	28.40	27.35	28.35
1071	NASDAQ	FRPT	Wed, Jul 11, 2018	27.95	28.40	27.65	28.20
1070	NASDAQ	FRPT	Tue, Jul 10, 2018	28.85	28.85	27.90	27.90
1069	NASDAQ	FRPT	Mon, Jul 9, 2018	28.75	28.95	28.35	28.90
1068	NASDAQ	FRPT	Fri, Jul 6, 2018	29.50	30.20	27.95	28.60
1067	NASDAQ	FRPT	Thu, Jul 5, 2018	29.00	29.55	28.45	29.50
1066	NASDAQ	FRPT	Tue, Jul 3, 2018	28.15	29.00	28.10	28.90
1065	NASDAQ	FRPT	Mon, Jul 2, 2018	27.10	28.40	26.01	28.20
1064	NASDAQ	FRPT	Fri, Jun 29, 2018	26.65	27.55	26.45	27.45
1063	NASDAQ	FRPT	Thu, Jun 28, 2018	26.15	26.70	25.85	26.60
1062	NASDAQ	FRPT	Wed, Jun 27, 2018	26.10	26.30	25.85	26.10
1061	NASDAQ	FRPT	Tue, Jun 26, 2018	25.00	26.20	24.75	26.15
1060	NASDAQ	FRPT	Mon, Jun 25, 2018	24.75	25.25	24.70	24.90
1059	NASDAQ	FRPT	Fri, Jun 22, 2018	24.65	25.05	24.45	24.90
1058	NASDAQ	FRPT	Thu, Jun 21, 2018	24.60	24.85	24.53	24.60
1057	NASDAQ	FRPT	Wed, Jun 20, 2018	24.95	25.05	24.55	24.80
1056	NASDAQ	FRPT	Tue, Jun 19, 2018	25.15	25.25	24.75	24.90
1055	NASDAQ	FRPT	Mon, Jun 18, 2018	24.70	25.20	24.65	25.10
1054	NASDAQ	FRPT	Fri, Jun 15, 2018	24.35	24.90	24.35	24.70
1053	NASDAQ	FRPT	Thu, Jun 14, 2018	24.45	24.50	23.95	24.35
1052	NASDAQ	FRPT	Wed, Jun 13, 2018	24.30	24.65	24.05	24.50
1051	NASDAQ	FRPT	Tue, Jun 12, 2018	23.90	24.65	23.75	24.25
1050	NASDAQ	FRPT	Mon, Jun 11, 2018	23.45	24.10	23.30	23.80
1049	NASDAQ	FRPT	Fri, Jun 8, 2018	23.60	24.00	23.15	23.30
1048	NASDAQ	FRPT	Thu, Jun 7, 2018	23.80	24.45	23.30	23.60
1047	NASDAQ	FRPT	Wed, Jun 6, 2018	23.05	23.75	22.75	23.65
1046	NASDAQ	FRPT	Tue, Jun 5, 2018	23.00	23.35	22.85	23.10
1045	NASDAQ	FRPT	Mon, Jun 4, 2018	22.50	23.30	22.50	22.95
1044	NASDAQ	FRPT	Fri, Jun 1, 2018	22.90	22.95	22.25	22.35
1043	NASDAQ	FRPT	Thu, May 31, 2018	22.95	23.00	22.55	22.80
1042	NASDAQ	FRPT	Wed, May 30, 2018	22.85	23.20	22.80	22.95
1041	NASDAQ	FRPT	Tue, May 29, 2018	22.25	22.90	22.22	22.75
1040	NASDAQ	FRPT	Fri, May 25, 2018	21.70	22.60	21.65	22.30
1039	NASDAQ	FRPT	Thu, May 24, 2018	21.75	21.90	21.45	21.70
1038	NASDAQ	FRPT	Wed, May 23, 2018	21.60	22.15	21.43	21.70
1037	NASDAQ	FRPT	Tue, May 22, 2018	21.65	21.90	21.50	21.65
1036	NASDAQ	FRPT	Mon, May 21, 2018	21.70	21.85	21.30	21.55
1035	NASDAQ	FRPT	Fri, May 18, 2018	21.85	22.15	21.70	21.75
1034	NASDAQ	FRPT	Thu, May 17, 2018	21.00	21.95	20.90	21.75
1033	NASDAQ	FRPT	Wed, May 16, 2018	20.75	21.05	20.70	20.95
1032	NASDAQ	FRPT	Tue, May 15, 2018	20.55	20.75	20.43	20.60
1031	NASDAQ	FRPT	Mon, May 14, 2018	19.90	21.00	19.90	20.55
1030	NASDAQ	FRPT	Fri, May 11, 2018	20.90	21.05	20.70	20.85
1029	NASDAQ	FRPT	Thu, May 10, 2018	20.45	21.00	20.30	20.95
1028	NASDAQ	FRPT	Wed, May 9, 2018	19.05	20.40	18.95	20.40
1027	NASDAQ	FRPT	Tue, May 8, 2018	18.50	20.70	18.50	19.10
1026	NASDAQ	FRPT	Mon, May 7, 2018	20.00	20.40	19.75	19.80
1025	NASDAQ	FRPT	Fri, May 4, 2018	19.75	21.10	19.75	19.80
1024	NASDAQ	FRPT	Thu, May 3, 2018	20.10	20.35	19.65	19.70
1023	NASDAQ	FRPT	Wed, May 2, 2018	20.75	20.95	20.20	20.25
1022	NASDAQ	FRPT	Tue, May 1, 2018	19.85	20.90	18.55	20.80
1021	NASDAQ	FRPT	Mon, Apr 30, 2018	19.60	19.90	19.43	19.80
1020	NASDAQ	FRPT	Fri, Apr 27, 2018	19.55	19.70	19.53	19.60
1019	NASDAQ	FRPT	Thu, Apr 26, 2018	19.85	19.85	19.45	19.60
1018	NASDAQ	FRPT	Wed, Apr 25, 2018	19.50	19.95	19.45	19.80
1017	NASDAQ	FRPT	Tue, Apr 24, 2018	19.45	19.80	19.25	19.60
1016	NASDAQ	FRPT	Mon, Apr 23, 2018	19.40	19.60	19.10	19.50
1015	NASDAQ	FRPT	Fri, Apr 20, 2018	19.00	19.50	18.95	19.35
1014	NASDAQ	FRPT	Thu, Apr 19, 2018	19.25	19.50	18.95	19.10
1013	NASDAQ	FRPT	Wed, Apr 18, 2018	19.25	19.80	19.15	19.25
1012	NASDAQ	FRPT	Tue, Apr 17, 2018	18.70	19.30	18.50	19.25
1011	NASDAQ	FRPT	Mon, Apr 16, 2018	18.25	18.75	18.13	18.70
1010	NASDAQ	FRPT	Fri, Apr 13, 2018	17.95	18.15	17.70	18.15
1009	NASDAQ	FRPT	Thu, Apr 12, 2018	18.30	18.33	17.90	18.00
1008	NASDAQ	FRPT	Wed, Apr 11, 2018	18.05	18.28	17.90	18.20
1007	NASDAQ	FRPT	Tue, Apr 10, 2018	18.45	18.55	17.95	18.10
1006	NASDAQ	FRPT	Mon, Apr 9, 2018	18.05	18.55	17.80	18.35
1005	NASDAQ	FRPT	Fri, Apr 6, 2018	16.40	18.40	16.40	18.05
1004	NASDAQ	FRPT	Thu, Apr 5, 2018	16.40	17.20	16.25	16.40
1003	NASDAQ	FRPT	Wed, Apr 4, 2018	15.90	16.50	15.75	16.20
1002	NASDAQ	FRPT	Tue, Apr 3, 2018	15.90	16.20	15.75	15.95
1001	NASDAQ	FRPT	Mon, Apr 2, 2018	16.45	16.45	15.90	15.95
1000	NASDAQ	FRPT	Thu, Mar 29, 2018	16.35	16.75	16.25	16.45
999	NASDAQ	FRPT	Wed, Mar 28, 2018	16.30	16.45	16.10	16.35
998	NASDAQ	FRPT	Tue, Mar 27, 2018	16.30	16.80	15.95	16.35
997	NASDAQ	FRPT	Mon, Mar 26, 2018	16.75	17.00	16.15	16.30
996	NASDAQ	FRPT	Fri, Mar 23, 2018	16.40	16.80	15.67	16.55
995	NASDAQ	FRPT	Thu, Mar 22, 2018	16.75	16.85	16.30	16.40
994	NASDAQ	FRPT	Wed, Mar 21, 2018	17.60	18.00	16.75	16.85
993	NASDAQ	FRPT	Tue, Mar 20, 2018	17.55	17.90	17.23	17.45
992	NASDAQ	FRPT	Mon, Mar 19, 2018	17.80	17.85	17.50	17.80
991	NASDAQ	FRPT	Fri, Mar 16, 2018	18.15	18.60	17.55	17.90
990	NASDAQ	FRPT	Thu, Mar 15, 2018	18.30	18.80	17.60	18.05
989	NASDAQ	FRPT	Wed, Mar 14, 2018	18.00	18.60	17.60	18.30
988	NASDAQ	FRPT	Tue, Mar 13, 2018	18.00	18.15	17.68	17.85
987	NASDAQ	FRPT	Mon, Mar 12, 2018	18.15	18.30	17.80	18.00
986	NASDAQ	FRPT	Fri, Mar 9, 2018	18.70	19.15	18.00	18.10
985	NASDAQ	FRPT	Thu, Mar 8, 2018	17.80	18.75	17.75	18.55
984	NASDAQ	FRPT	Wed, Mar 7, 2018	18.20	18.65	17.25	17.88
983	NASDAQ	FRPT	Tue, Mar 6, 2018	17.95	19.00	17.55	18.50
982	NASDAQ	FRPT	Mon, Mar 5, 2018	20.25	20.85	20.25	20.58
981	NASDAQ	FRPT	Fri, Mar 2, 2018	20.20	20.70	20.20	20.25
980	NASDAQ	FRPT	Thu, Mar 1, 2018	20.00	20.50	19.20	20.30
979	NASDAQ	FRPT	Wed, Feb 28, 2018	20.00	20.35	19.70	20.00
978	NASDAQ	FRPT	Tue, Feb 27, 2018	19.90	20.20	19.80	19.90
977	NASDAQ	FRPT	Mon, Feb 26, 2018	19.90	20.00	19.20	19.95
976	NASDAQ	FRPT	Fri, Feb 23, 2018	18.85	20.35	18.85	19.75
975	NASDAQ	FRPT	Thu, Feb 22, 2018	18.95	19.03	18.50	18.50
974	NASDAQ	FRPT	Wed, Feb 21, 2018	18.75	19.22	18.65	18.95
973	NASDAQ	FRPT	Tue, Feb 20, 2018	18.90	19.05	18.55	18.70
972	NASDAQ	FRPT	Fri, Feb 16, 2018	19.30	19.33	18.88	19.00
971	NASDAQ	FRPT	Thu, Feb 15, 2018	19.50	19.60	19.10	19.40
970	NASDAQ	FRPT	Wed, Feb 14, 2018	18.55	19.50	18.50	19.40
969	NASDAQ	FRPT	Tue, Feb 13, 2018	19.00	19.10	18.55	18.65
968	NASDAQ	FRPT	Mon, Feb 12, 2018	18.75	19.05	18.45	18.95
967	NASDAQ	FRPT	Fri, Feb 9, 2018	18.30	18.80	18.20	18.75
966	NASDAQ	FRPT	Thu, Feb 8, 2018	18.75	18.80	18.05	18.05
965	NASDAQ	FRPT	Wed, Feb 7, 2018	18.60	18.80	18.10	18.75
964	NASDAQ	FRPT	Tue, Feb 6, 2018	18.05	18.70	17.90	18.70
963	NASDAQ	FRPT	Mon, Feb 5, 2018	18.05	18.65	18.05	18.45
962	NASDAQ	FRPT	Fri, Feb 2, 2018	18.05	18.30	17.90	18.15
961	NASDAQ	FRPT	Thu, Feb 1, 2018	18.40	18.45	18.10	18.15
960	NASDAQ	FRPT	Wed, Jan 31, 2018	18.70	18.75	18.10	18.40
959	NASDAQ	FRPT	Tue, Jan 30, 2018	18.55	18.85	18.45	18.65
958	NASDAQ	FRPT	Mon, Jan 29, 2018	18.90	18.90	18.65	18.75
957	NASDAQ	FRPT	Fri, Jan 26, 2018	18.85	18.90	17.95	18.85
956	NASDAQ	FRPT	Thu, Jan 25, 2018	18.65	18.90	18.55	18.80
955	NASDAQ	FRPT	Wed, Jan 24, 2018	18.35	18.75	18.05	18.55
954	NASDAQ	FRPT	Tue, Jan 23, 2018	18.35	18.55	17.95	18.15
953	NASDAQ	FRPT	Mon, Jan 22, 2018	18.75	18.80	18.40	18.50
952	NASDAQ	FRPT	Fri, Jan 19, 2018	18.40	18.83	18.10	18.65
951	NASDAQ	FRPT	Thu, Jan 18, 2018	18.90	18.90	18.30	18.40
950	NASDAQ	FRPT	Wed, Jan 17, 2018	18.70	19.15	18.65	18.95
949	NASDAQ	FRPT	Tue, Jan 16, 2018	18.75	19.20	18.48	18.60
948	NASDAQ	FRPT	Fri, Jan 12, 2018	18.60	18.85	18.50	18.70
947	NASDAQ	FRPT	Thu, Jan 11, 2018	18.35	18.85	18.25	18.70
946	NASDAQ	FRPT	Wed, Jan 10, 2018	18.40	18.45	18.05	18.35
945	NASDAQ	FRPT	Tue, Jan 9, 2018	18.70	19.00	18.30	18.45
944	NASDAQ	FRPT	Mon, Jan 8, 2018	18.65	18.80	18.45	18.55
943	NASDAQ	FRPT	Fri, Jan 5, 2018	18.85	18.85	18.50	18.75
942	NASDAQ	FRPT	Thu, Jan 4, 2018	19.15	19.18	18.65	18.70
941	NASDAQ	FRPT	Wed, Jan 3, 2018	19.90	19.95	19.00	19.05
940	NASDAQ	FRPT	Tue, Jan 2, 2018	19.10	20.05	18.80	20.00
939	NASDAQ	FRPT	Fri, Dec 29, 2017	18.70	19.20	18.70	18.95
938	NASDAQ	FRPT	Thu, Dec 28, 2017	19.15	19.20	18.65	18.75
937	NASDAQ	FRPT	Wed, Dec 27, 2017	19.50	19.55	19.05	19.20
936	NASDAQ	FRPT	Tue, Dec 26, 2017	19.50	19.75	19.35	19.40
935	NASDAQ	FRPT	Fri, Dec 22, 2017	20.05	20.10	19.70	19.70
934	NASDAQ	FRPT	Thu, Dec 21, 2017	19.65	20.50	19.50	20.10
933	NASDAQ	FRPT	Wed, Dec 20, 2017	19.75	19.85	19.50	19.60
932	NASDAQ	FRPT	Tue, Dec 19, 2017	19.70	19.85	19.40	19.65
931	NASDAQ	FRPT	Mon, Dec 18, 2017	19.10	19.65	19.00	19.60
930	NASDAQ	FRPT	Fri, Dec 15, 2017	18.95	19.30	18.75	18.95
929	NASDAQ	FRPT	Thu, Dec 14, 2017	19.05	19.20	18.85	18.95
928	NASDAQ	FRPT	Wed, Dec 13, 2017	18.80	19.10	18.80	19.05
927	NASDAQ	FRPT	Tue, Dec 12, 2017	19.10	19.40	18.80	18.80
926	NASDAQ	FRPT	Mon, Dec 11, 2017	19.10	19.40	18.90	19.20
925	NASDAQ	FRPT	Fri, Dec 8, 2017	19.10	19.20	19.00	19.05
924	NASDAQ	FRPT	Thu, Dec 7, 2017	18.95	19.10	18.90	19.00
923	NASDAQ	FRPT	Wed, Dec 6, 2017	18.70	19.10	18.70	18.95
922	NASDAQ	FRPT	Tue, Dec 5, 2017	18.95	19.23	18.55	18.80
921	NASDAQ	FRPT	Mon, Dec 4, 2017	19.15	19.30	18.80	18.95
920	NASDAQ	FRPT	Fri, Dec 1, 2017	19.05	19.05	18.35	18.75
919	NASDAQ	FRPT	Thu, Nov 30, 2017	19.10	19.10	18.60	19.00
918	NASDAQ	FRPT	Wed, Nov 29, 2017	18.80	19.10	18.60	18.90
917	NASDAQ	FRPT	Tue, Nov 28, 2017	18.40	18.85	18.30	18.70
916	NASDAQ	FRPT	Mon, Nov 27, 2017	17.80	18.40	17.75	18.30
915	NASDAQ	FRPT	Fri, Nov 24, 2017	17.80	18.20	17.75	17.90
914	NASDAQ	FRPT	Wed, Nov 22, 2017	18.05	18.20	17.75	17.75
913	NASDAQ	FRPT	Tue, Nov 21, 2017	18.25	18.50	17.75	18.00
912	NASDAQ	FRPT	Mon, Nov 20, 2017	18.15	18.48	17.95	18.15
911	NASDAQ	FRPT	Fri, Nov 17, 2017	18.15	18.55	17.80	18.10
910	NASDAQ	FRPT	Thu, Nov 16, 2017	17.40	18.25	17.35	18.20
909	NASDAQ	FRPT	Wed, Nov 15, 2017	17.20	17.40	16.95	17.25
908	NASDAQ	FRPT	Tue, Nov 14, 2017	17.00	17.40	17.00	17.30
907	NASDAQ	FRPT	Mon, Nov 13, 2017	17.40	17.53	16.98	17.13
906	NASDAQ	FRPT	Fri, Nov 10, 2017	16.95	17.70	16.95	17.40
905	NASDAQ	FRPT	Thu, Nov 9, 2017	17.10	17.35	16.68	17.00
904	NASDAQ	FRPT	Wed, Nov 8, 2017	17.00	17.45	16.70	17.25
903	NASDAQ	FRPT	Tue, Nov 7, 2017	15.65	17.50	15.39	16.95
902	NASDAQ	FRPT	Mon, Nov 6, 2017	15.85	16.20	15.65	15.70
901	NASDAQ	FRPT	Fri, Nov 3, 2017	15.50	15.83	15.30	15.75
900	NASDAQ	FRPT	Thu, Nov 2, 2017	15.20	15.70	15.20	15.60
899	NASDAQ	FRPT	Wed, Nov 1, 2017	15.70	15.85	15.05	15.25
898	NASDAQ	FRPT	Tue, Oct 31, 2017	15.55	15.75	15.35	15.55
897	NASDAQ	FRPT	Mon, Oct 30, 2017	16.05	16.10	15.45	15.55
896	NASDAQ	FRPT	Fri, Oct 27, 2017	16.20	16.35	16.00	16.05
895	NASDAQ	FRPT	Thu, Oct 26, 2017	15.85	16.35	15.73	16.15
894	NASDAQ	FRPT	Wed, Oct 25, 2017	15.70	16.10	15.65	15.75
893	NASDAQ	FRPT	Tue, Oct 24, 2017	15.70	15.95	15.70	15.75
892	NASDAQ	FRPT	Mon, Oct 23, 2017	15.50	15.80	15.45	15.60
891	NASDAQ	FRPT	Fri, Oct 20, 2017	15.85	15.85	15.40	15.55
890	NASDAQ	FRPT	Thu, Oct 19, 2017	15.95	16.00	15.60	15.75
889	NASDAQ	FRPT	Wed, Oct 18, 2017	15.85	16.25	15.80	16.05
888	NASDAQ	FRPT	Tue, Oct 17, 2017	16.50	16.50	15.75	15.90
887	NASDAQ	FRPT	Mon, Oct 16, 2017	16.75	16.95	16.45	16.50
886	NASDAQ	FRPT	Fri, Oct 13, 2017	16.55	16.88	16.30	16.80
885	NASDAQ	FRPT	Thu, Oct 12, 2017	16.00	16.62	15.90	16.50
884	NASDAQ	FRPT	Wed, Oct 11, 2017	15.80	16.00	15.65	15.95
883	NASDAQ	FRPT	Tue, Oct 10, 2017	15.60	15.80	15.23	15.70
882	NASDAQ	FRPT	Mon, Oct 9, 2017	15.35	15.50	15.20	15.50
881	NASDAQ	FRPT	Fri, Oct 6, 2017	15.20	15.40	15.10	15.35
880	NASDAQ	FRPT	Thu, Oct 5, 2017	14.95	15.35	14.85	15.30
879	NASDAQ	FRPT	Wed, Oct 4, 2017	15.00	15.00	14.80	14.90
878	NASDAQ	FRPT	Tue, Oct 3, 2017	15.65	15.75	14.85	15.05
877	NASDAQ	FRPT	Mon, Oct 2, 2017	15.70	16.00	15.60	15.90
876	NASDAQ	FRPT	Fri, Sep 29, 2017	15.55	15.85	15.55	15.65
875	NASDAQ	FRPT	Thu, Sep 28, 2017	15.60	15.80	15.36	15.60
874	NASDAQ	FRPT	Wed, Sep 27, 2017	15.30	15.85	14.95	15.60
873	NASDAQ	FRPT	Tue, Sep 26, 2017	14.85	15.30	14.65	15.20
872	NASDAQ	FRPT	Mon, Sep 25, 2017	14.45	14.85	14.30	14.80
871	NASDAQ	FRPT	Fri, Sep 22, 2017	14.55	14.85	14.20	14.50
870	NASDAQ	FRPT	Thu, Sep 21, 2017	14.75	14.75	14.10	14.55
869	NASDAQ	FRPT	Wed, Sep 20, 2017	15.35	15.50	14.75	14.85
868	NASDAQ	FRPT	Tue, Sep 19, 2017	15.75	15.95	15.25	15.35
867	NASDAQ	FRPT	Mon, Sep 18, 2017	15.75	15.85	15.55	15.75
866	NASDAQ	FRPT	Fri, Sep 15, 2017	15.75	16.00	15.60	15.70
865	NASDAQ	FRPT	Thu, Sep 14, 2017	16.00	16.05	15.50	15.70
864	NASDAQ	FRPT	Wed, Sep 13, 2017	15.90	16.35	15.88	16.00
863	NASDAQ	FRPT	Tue, Sep 12, 2017	16.20	16.30	15.83	15.95
862	NASDAQ	FRPT	Mon, Sep 11, 2017	16.05	16.40	15.95	16.20
861	NASDAQ	FRPT	Fri, Sep 8, 2017	15.85	16.20	15.75	15.90
860	NASDAQ	FRPT	Thu, Sep 7, 2017	16.10	16.20	15.75	15.90
859	NASDAQ	FRPT	Wed, Sep 6, 2017	16.55	16.75	16.10	16.10
858	NASDAQ	FRPT	Tue, Sep 5, 2017	16.15	16.55	15.75	16.50
857	NASDAQ	FRPT	Fri, Sep 1, 2017	15.95	16.15	15.61	16.15
856	NASDAQ	FRPT	Thu, Aug 31, 2017	15.75	15.95	15.60	15.85
855	NASDAQ	FRPT	Wed, Aug 30, 2017	15.60	16.00	15.50	15.70
854	NASDAQ	FRPT	Tue, Aug 29, 2017	15.55	15.88	15.35	15.60
853	NASDAQ	FRPT	Mon, Aug 28, 2017	15.65	15.75	15.40	15.70
852	NASDAQ	FRPT	Fri, Aug 25, 2017	15.85	15.85	15.40	15.55
851	NASDAQ	FRPT	Thu, Aug 24, 2017	15.80	15.90	15.55	15.75
850	NASDAQ	FRPT	Wed, Aug 23, 2017	15.80	16.05	15.50	15.70
849	NASDAQ	FRPT	Tue, Aug 22, 2017	15.85	16.10	15.81	15.95
848	NASDAQ	FRPT	Mon, Aug 21, 2017	15.80	15.90	15.20	15.80
847	NASDAQ	FRPT	Fri, Aug 18, 2017	15.75	16.00	15.70	15.85
846	NASDAQ	FRPT	Thu, Aug 17, 2017	16.00	16.20	15.80	15.85
845	NASDAQ	FRPT	Wed, Aug 16, 2017	15.80	16.05	15.75	16.05
844	NASDAQ	FRPT	Tue, Aug 15, 2017	15.95	16.00	15.40	15.80
843	NASDAQ	FRPT	Mon, Aug 14, 2017	15.40	16.20	15.25	15.95
842	NASDAQ	FRPT	Fri, Aug 11, 2017	15.50	15.50	15.03	15.30
841	NASDAQ	FRPT	Thu, Aug 10, 2017	15.90	15.90	15.05	15.30
840	NASDAQ	FRPT	Wed, Aug 9, 2017	16.55	16.75	15.60	15.90
839	NASDAQ	FRPT	Tue, Aug 8, 2017	17.05	18.00	16.30	16.55
838	NASDAQ	FRPT	Mon, Aug 7, 2017	16.30	16.60	15.85	16.05
837	NASDAQ	FRPT	Fri, Aug 4, 2017	16.50	16.65	15.90	16.25
836	NASDAQ	FRPT	Thu, Aug 3, 2017	16.65	16.70	16.30	16.35
835	NASDAQ	FRPT	Wed, Aug 2, 2017	16.85	17.00	16.40	16.55
834	NASDAQ	FRPT	Tue, Aug 1, 2017	17.15	17.30	16.65	16.90
833	NASDAQ	FRPT	Mon, Jul 31, 2017	17.35	17.50	16.93	17.05
832	NASDAQ	FRPT	Fri, Jul 28, 2017	17.25	17.43	17.10	17.20
831	NASDAQ	FRPT	Thu, Jul 27, 2017	17.55	17.55	16.85	17.35
830	NASDAQ	FRPT	Wed, Jul 26, 2017	17.75	17.80	17.35	17.45
829	NASDAQ	FRPT	Tue, Jul 25, 2017	17.60	17.85	17.30	17.65
828	NASDAQ	FRPT	Mon, Jul 24, 2017	17.50	17.53	17.05	17.45
827	NASDAQ	FRPT	Fri, Jul 21, 2017	17.75	17.85	17.30	17.50
826	NASDAQ	FRPT	Thu, Jul 20, 2017	18.20	18.25	17.30	17.65
825	NASDAQ	FRPT	Wed, Jul 19, 2017	17.20	17.55	17.00	17.55
824	NASDAQ	FRPT	Tue, Jul 18, 2017	17.10	17.75	16.95	17.20
823	NASDAQ	FRPT	Mon, Jul 17, 2017	17.10	17.45	16.95	17.20
822	NASDAQ	FRPT	Fri, Jul 14, 2017	16.15	17.09	15.90	17.00
821	NASDAQ	FRPT	Thu, Jul 13, 2017	16.10	16.20	15.95	16.20
820	NASDAQ	FRPT	Wed, Jul 12, 2017	15.75	16.15	15.70	16.15
819	NASDAQ	FRPT	Tue, Jul 11, 2017	15.55	15.70	15.10	15.60
818	NASDAQ	FRPT	Mon, Jul 10, 2017	15.95	16.10	15.35	15.55
817	NASDAQ	FRPT	Fri, Jul 7, 2017	15.85	16.23	15.70	16.05
816	NASDAQ	FRPT	Thu, Jul 6, 2017	16.05	16.05	15.55	15.70
815	NASDAQ	FRPT	Wed, Jul 5, 2017	16.25	16.45	15.80	16.20
814	NASDAQ	FRPT	Mon, Jul 3, 2017	16.60	16.60	16.10	16.35
813	NASDAQ	FRPT	Fri, Jun 30, 2017	16.00	16.80	15.95	16.60
812	NASDAQ	FRPT	Thu, Jun 29, 2017	16.15	16.15	15.65	16.00
811	NASDAQ	FRPT	Wed, Jun 28, 2017	15.65	16.10	15.45	16.10
810	NASDAQ	FRPT	Tue, Jun 27, 2017	15.70	15.95	15.45	15.50
809	NASDAQ	FRPT	Mon, Jun 26, 2017	16.60	16.60	15.55	15.60
808	NASDAQ	FRPT	Fri, Jun 23, 2017	16.05	16.65	15.98	16.60
807	NASDAQ	FRPT	Thu, Jun 22, 2017	15.60	16.13	15.60	16.05
806	NASDAQ	FRPT	Wed, Jun 21, 2017	15.30	15.70	15.10	15.65
805	NASDAQ	FRPT	Tue, Jun 20, 2017	15.90	15.95	15.20	15.30
804	NASDAQ	FRPT	Mon, Jun 19, 2017	15.90	15.95	15.65	15.95
803	NASDAQ	FRPT	Fri, Jun 16, 2017	16.60	16.70	15.85	15.90
802	NASDAQ	FRPT	Thu, Jun 15, 2017	15.45	16.83	15.45	16.70
801	NASDAQ	FRPT	Wed, Jun 14, 2017	15.15	15.75	15.15	15.60
800	NASDAQ	FRPT	Tue, Jun 13, 2017	15.30	15.40	15.05	15.15
799	NASDAQ	FRPT	Mon, Jun 12, 2017	15.60	15.75	15.06	15.25
798	NASDAQ	FRPT	Fri, Jun 9, 2017	15.40	15.85	15.30	15.65
797	NASDAQ	FRPT	Thu, Jun 8, 2017	15.50	15.50	15.20	15.30
796	NASDAQ	FRPT	Wed, Jun 7, 2017	15.65	15.70	15.35	15.50
795	NASDAQ	FRPT	Tue, Jun 6, 2017	15.50	15.70	15.20	15.60
794	NASDAQ	FRPT	Mon, Jun 5, 2017	15.85	16.05	15.48	15.65
793	NASDAQ	FRPT	Fri, Jun 2, 2017	16.00	16.15	15.70	15.85
792	NASDAQ	FRPT	Thu, Jun 1, 2017	15.05	16.05	14.95	16.00
791	NASDAQ	FRPT	Wed, May 31, 2017	14.95	15.35	14.88	15.20
790	NASDAQ	FRPT	Tue, May 30, 2017	15.05	15.15	14.85	14.95
789	NASDAQ	FRPT	Fri, May 26, 2017	15.00	15.18	14.75	15.10
788	NASDAQ	FRPT	Thu, May 25, 2017	14.75	15.00	14.65	14.95
787	NASDAQ	FRPT	Wed, May 24, 2017	14.95	14.95	14.35	14.65
786	NASDAQ	FRPT	Tue, May 23, 2017	14.70	14.90	14.45	14.90
785	NASDAQ	FRPT	Mon, May 22, 2017	14.15	15.10	14.15	14.75
784	NASDAQ	FRPT	Fri, May 19, 2017	13.95	14.15	13.60	13.90
783	NASDAQ	FRPT	Thu, May 18, 2017	13.75	14.00	13.50	14.00
782	NASDAQ	FRPT	Wed, May 17, 2017	13.95	14.10	13.70	13.70
781	NASDAQ	FRPT	Tue, May 16, 2017	14.05	14.10	13.80	14.10
780	NASDAQ	FRPT	Mon, May 15, 2017	14.05	14.20	13.90	14.05
779	NASDAQ	FRPT	Fri, May 12, 2017	13.95	14.35	13.75	13.95
778	NASDAQ	FRPT	Thu, May 11, 2017	14.10	14.33	13.85	13.95
777	NASDAQ	FRPT	Wed, May 10, 2017	14.10	14.50	13.85	14.10
776	NASDAQ	FRPT	Tue, May 9, 2017	14.00	14.20	13.85	14.10
775	NASDAQ	FRPT	Mon, May 8, 2017	13.25	14.10	13.05	14.00
774	NASDAQ	FRPT	Fri, May 5, 2017	12.40	13.35	11.25	13.30
773	NASDAQ	FRPT	Thu, May 4, 2017	12.00	12.25	11.85	12.10
772	NASDAQ	FRPT	Wed, May 3, 2017	11.85	11.95	11.65	11.85
771	NASDAQ	FRPT	Tue, May 2, 2017	11.70	12.00	11.65	11.90
770	NASDAQ	FRPT	Mon, May 1, 2017	11.75	11.90	11.55	11.75
769	NASDAQ	FRPT	Fri, Apr 28, 2017	12.00	12.08	11.63	11.75
768	NASDAQ	FRPT	Thu, Apr 27, 2017	12.00	12.20	11.85	12.05
767	NASDAQ	FRPT	Wed, Apr 26, 2017	11.80	12.05	11.55	12.00
766	NASDAQ	FRPT	Tue, Apr 25, 2017	11.55	11.90	11.30	11.85
765	NASDAQ	FRPT	Mon, Apr 24, 2017	11.50	11.70	11.40	11.50
764	NASDAQ	FRPT	Fri, Apr 21, 2017	11.55	11.60	11.25	11.30
763	NASDAQ	FRPT	Thu, Apr 20, 2017	11.60	11.65	11.25	11.55
762	NASDAQ	FRPT	Wed, Apr 19, 2017	11.25	11.65	11.05	11.55
761	NASDAQ	FRPT	Tue, Apr 18, 2017	11.35	11.55	11.00	11.15
760	NASDAQ	FRPT	Mon, Apr 17, 2017	11.00	11.35	11.00	11.35
759	NASDAQ	FRPT	Thu, Apr 13, 2017	11.05	11.10	11.00	11.00
758	NASDAQ	FRPT	Wed, Apr 12, 2017	11.20	11.25	10.95	11.10
757	NASDAQ	FRPT	Tue, Apr 11, 2017	11.00	11.35	10.55	11.20
756	NASDAQ	FRPT	Mon, Apr 10, 2017	11.00	11.15	10.95	11.00
755	NASDAQ	FRPT	Fri, Apr 7, 2017	11.10	11.15	10.95	11.05
754	NASDAQ	FRPT	Thu, Apr 6, 2017	11.00	11.35	10.95	11.15
753	NASDAQ	FRPT	Wed, Apr 5, 2017	11.00	11.15	10.90	11.00
752	NASDAQ	FRPT	Tue, Apr 4, 2017	10.90	11.05	10.80	10.90
751	NASDAQ	FRPT	Mon, Apr 3, 2017	11.00	11.10	10.90	11.00
750	NASDAQ	FRPT	Fri, Mar 31, 2017	10.85	11.05	10.80	11.00
749	NASDAQ	FRPT	Thu, Mar 30, 2017	11.30	11.30	10.85	10.85
748	NASDAQ	FRPT	Wed, Mar 29, 2017	11.40	11.63	11.20	11.30
747	NASDAQ	FRPT	Tue, Mar 28, 2017	11.30	11.45	11.10	11.40
746	NASDAQ	FRPT	Mon, Mar 27, 2017	10.85	11.45	10.76	11.40
745	NASDAQ	FRPT	Fri, Mar 24, 2017	11.00	11.10	10.65	11.00
744	NASDAQ	FRPT	Thu, Mar 23, 2017	10.90	11.10	10.75	10.90
743	NASDAQ	FRPT	Wed, Mar 22, 2017	10.55	11.05	10.45	10.95
742	NASDAQ	FRPT	Tue, Mar 21, 2017	11.30	11.30	10.50	10.55
741	NASDAQ	FRPT	Mon, Mar 20, 2017	11.40	11.55	11.10	11.20
740	NASDAQ	FRPT	Fri, Mar 17, 2017	11.30	11.55	11.25	11.45
739	NASDAQ	FRPT	Thu, Mar 16, 2017	11.25	11.45	11.13	11.25
738	NASDAQ	FRPT	Wed, Mar 15, 2017	11.25	11.30	11.00	11.15
737	NASDAQ	FRPT	Tue, Mar 14, 2017	11.20	11.25	10.85	11.25
736	NASDAQ	FRPT	Mon, Mar 13, 2017	11.00	11.40	10.90	11.20
735	NASDAQ	FRPT	Fri, Mar 10, 2017	9.75	11.35	9.30	11.00
734	NASDAQ	FRPT	Thu, Mar 9, 2017	9.55	9.95	9.45	9.85
733	NASDAQ	FRPT	Wed, Mar 8, 2017	9.50	9.63	9.25	9.50
732	NASDAQ	FRPT	Tue, Mar 7, 2017	9.60	9.80	9.45	9.50
731	NASDAQ	FRPT	Mon, Mar 6, 2017	10.00	10.05	9.65	9.70
730	NASDAQ	FRPT	Fri, Mar 3, 2017	9.70	10.20	9.55	10.10
729	NASDAQ	FRPT	Thu, Mar 2, 2017	10.05	10.10	9.73	9.75
728	NASDAQ	FRPT	Wed, Mar 1, 2017	10.25	10.45	9.95	10.00
727	NASDAQ	FRPT	Tue, Feb 28, 2017	10.65	10.65	10.05	10.10
726	NASDAQ	FRPT	Mon, Feb 27, 2017	10.90	11.15	10.60	10.70
725	NASDAQ	FRPT	Fri, Feb 24, 2017	11.20	11.30	10.75	10.95
724	NASDAQ	FRPT	Thu, Feb 23, 2017	11.60	11.60	11.15	11.30
723	NASDAQ	FRPT	Wed, Feb 22, 2017	11.45	11.70	11.40	11.60
722	NASDAQ	FRPT	Tue, Feb 21, 2017	11.10	11.60	11.05	11.50
721	NASDAQ	FRPT	Fri, Feb 17, 2017	10.95	11.10	10.70	11.05
720	NASDAQ	FRPT	Thu, Feb 16, 2017	11.10	11.10	10.75	10.90
719	NASDAQ	FRPT	Wed, Feb 15, 2017	11.25	11.25	10.90	11.00
718	NASDAQ	FRPT	Tue, Feb 14, 2017	11.55	11.55	10.95	11.30
717	NASDAQ	FRPT	Mon, Feb 13, 2017	11.80	11.85	11.45	11.55
716	NASDAQ	FRPT	Fri, Feb 10, 2017	11.55	11.80	11.45	11.75
715	NASDAQ	FRPT	Thu, Feb 9, 2017	11.80	12.00	11.45	11.55
714	NASDAQ	FRPT	Wed, Feb 8, 2017	11.40	11.95	11.30	11.85
713	NASDAQ	FRPT	Tue, Feb 7, 2017	11.45	11.45	11.10	11.35
712	NASDAQ	FRPT	Mon, Feb 6, 2017	11.40	11.40	10.90	11.25
711	NASDAQ	FRPT	Fri, Feb 3, 2017	11.05	11.25	11.00	11.15
710	NASDAQ	FRPT	Thu, Feb 2, 2017	10.90	11.25	10.80	11.00
709	NASDAQ	FRPT	Wed, Feb 1, 2017	11.25	11.30	10.70	10.90
708	NASDAQ	FRPT	Tue, Jan 31, 2017	11.10	11.30	10.95	11.15
707	NASDAQ	FRPT	Mon, Jan 30, 2017	11.00	11.20	10.90	11.10
706	NASDAQ	FRPT	Fri, Jan 27, 2017	11.00	11.15	10.85	11.10
705	NASDAQ	FRPT	Thu, Jan 26, 2017	11.25	11.25	10.95	11.05
704	NASDAQ	FRPT	Wed, Jan 25, 2017	11.30	11.46	11.05	11.25
703	NASDAQ	FRPT	Tue, Jan 24, 2017	10.75	11.28	10.65	11.25
702	NASDAQ	FRPT	Mon, Jan 23, 2017	10.65	10.90	10.60	10.80
701	NASDAQ	FRPT	Fri, Jan 20, 2017	10.30	10.70	10.20	10.65
700	NASDAQ	FRPT	Thu, Jan 19, 2017	10.15	10.35	9.95	10.35
699	NASDAQ	FRPT	Wed, Jan 18, 2017	10.15	10.35	10.00	10.10
698	NASDAQ	FRPT	Tue, Jan 17, 2017	10.05	10.15	9.90	10.05
697	NASDAQ	FRPT	Fri, Jan 13, 2017	10.10	10.20	9.95	10.05
696	NASDAQ	FRPT	Thu, Jan 12, 2017	10.20	10.30	10.05	10.10
695	NASDAQ	FRPT	Wed, Jan 11, 2017	10.10	10.55	10.03	10.25
694	NASDAQ	FRPT	Tue, Jan 10, 2017	10.00	10.20	9.95	10.10
693	NASDAQ	FRPT	Mon, Jan 9, 2017	10.20	10.25	10.00	10.00
692	NASDAQ	FRPT	Fri, Jan 6, 2017	10.35	10.35	10.00	10.10
691	NASDAQ	FRPT	Thu, Jan 5, 2017	10.40	10.60	10.20	10.35
690	NASDAQ	FRPT	Wed, Jan 4, 2017	10.20	10.65	10.20	10.50
689	NASDAQ	FRPT	Tue, Jan 3, 2017	10.20	10.35	9.95	10.20
688	NASDAQ	FRPT	Fri, Dec 30, 2016	10.20	10.25	10.05	10.15
687	NASDAQ	FRPT	Thu, Dec 29, 2016	10.05	10.40	10.00	10.15
686	NASDAQ	FRPT	Wed, Dec 28, 2016	10.00	10.25	9.90	10.00
685	NASDAQ	FRPT	Tue, Dec 27, 2016	10.20	10.35	9.95	10.05
684	NASDAQ	FRPT	Fri, Dec 23, 2016	9.80	10.25	9.80	10.10
683	NASDAQ	FRPT	Thu, Dec 22, 2016	9.90	10.20	9.45	9.80
682	NASDAQ	FRPT	Wed, Dec 21, 2016	10.00	10.20	9.90	9.90
681	NASDAQ	FRPT	Tue, Dec 20, 2016	10.10	10.20	9.85	10.00
680	NASDAQ	FRPT	Mon, Dec 19, 2016	10.15	10.30	9.85	10.00
679	NASDAQ	FRPT	Fri, Dec 16, 2016	9.65	10.20	9.55	9.65
678	NASDAQ	FRPT	Thu, Dec 15, 2016	9.35	9.78	9.25	9.60
677	NASDAQ	FRPT	Wed, Dec 14, 2016	9.65	9.70	9.33	9.40
676	NASDAQ	FRPT	Tue, Dec 13, 2016	9.75	9.95	9.40	9.70
675	NASDAQ	FRPT	Mon, Dec 12, 2016	9.80	9.95	9.55	9.65
674	NASDAQ	FRPT	Fri, Dec 9, 2016	9.50	9.95	9.35	9.85
673	NASDAQ	FRPT	Thu, Dec 8, 2016	9.30	9.50	9.30	9.50
672	NASDAQ	FRPT	Wed, Dec 7, 2016	9.30	9.55	9.20	9.30
671	NASDAQ	FRPT	Tue, Dec 6, 2016	9.05	9.45	8.95	9.35
670	NASDAQ	FRPT	Mon, Dec 5, 2016	9.10	9.40	9.00	9.10
669	NASDAQ	FRPT	Fri, Dec 2, 2016	8.90	9.20	8.90	9.10
668	NASDAQ	FRPT	Thu, Dec 1, 2016	9.25	9.50	8.75	8.95
667	NASDAQ	FRPT	Wed, Nov 30, 2016	9.05	9.35	9.00	9.25
666	NASDAQ	FRPT	Tue, Nov 29, 2016	8.85	9.15	8.70	9.05
665	NASDAQ	FRPT	Mon, Nov 28, 2016	8.80	9.00	8.60	8.80
664	NASDAQ	FRPT	Fri, Nov 25, 2016	9.35	9.45	8.80	8.85
663	NASDAQ	FRPT	Wed, Nov 23, 2016	9.10	9.45	8.85	9.40
662	NASDAQ	FRPT	Tue, Nov 22, 2016	8.75	9.20	8.75	9.10
661	NASDAQ	FRPT	Mon, Nov 21, 2016	8.85	8.90	8.70	8.80
660	NASDAQ	FRPT	Fri, Nov 18, 2016	9.05	9.10	8.70	8.80
659	NASDAQ	FRPT	Thu, Nov 17, 2016	8.75	9.10	8.70	9.05
658	NASDAQ	FRPT	Wed, Nov 16, 2016	8.65	8.85	8.65	8.70
657	NASDAQ	FRPT	Tue, Nov 15, 2016	8.75	8.80	8.60	8.70
656	NASDAQ	FRPT	Mon, Nov 14, 2016	8.90	9.00	8.60	8.70
655	NASDAQ	FRPT	Fri, Nov 11, 2016	8.60	8.90	8.25	8.75
654	NASDAQ	FRPT	Thu, Nov 10, 2016	8.60	8.75	8.35	8.55
653	NASDAQ	FRPT	Wed, Nov 9, 2016	8.15	8.65	8.05	8.65
652	NASDAQ	FRPT	Tue, Nov 8, 2016	8.10	8.40	8.00	8.35
651	NASDAQ	FRPT	Mon, Nov 7, 2016	8.20	8.30	7.95	8.05
650	NASDAQ	FRPT	Fri, Nov 4, 2016	8.35	8.45	8.05	8.10
649	NASDAQ	FRPT	Thu, Nov 3, 2016	8.70	8.75	8.15	8.30
648	NASDAQ	FRPT	Wed, Nov 2, 2016	8.65	8.95	7.60	8.75
647	NASDAQ	FRPT	Tue, Nov 1, 2016	8.45	8.50	8.13	8.20
646	NASDAQ	FRPT	Mon, Oct 31, 2016	8.40	8.85	8.35	8.50
645	NASDAQ	FRPT	Fri, Oct 28, 2016	8.30	8.55	8.15	8.40
644	NASDAQ	FRPT	Thu, Oct 27, 2016	8.65	8.75	8.25	8.35
643	NASDAQ	FRPT	Wed, Oct 26, 2016	9.00	9.00	8.45	8.55
642	NASDAQ	FRPT	Tue, Oct 25, 2016	9.00	9.10	8.90	9.00
641	NASDAQ	FRPT	Mon, Oct 24, 2016	9.00	9.35	8.85	9.00
640	NASDAQ	FRPT	Fri, Oct 21, 2016	8.95	9.10	8.90	9.00
639	NASDAQ	FRPT	Thu, Oct 20, 2016	9.05	9.20	8.98	9.05
638	NASDAQ	FRPT	Wed, Oct 19, 2016	9.05	9.35	8.90	9.15
637	NASDAQ	FRPT	Tue, Oct 18, 2016	8.95	9.10	8.80	9.00
636	NASDAQ	FRPT	Mon, Oct 17, 2016	8.75	8.95	8.65	8.90
635	NASDAQ	FRPT	Fri, Oct 14, 2016	8.69	8.89	8.65	8.79
634	NASDAQ	FRPT	Thu, Oct 13, 2016	8.60	8.70	8.49	8.66
633	NASDAQ	FRPT	Wed, Oct 12, 2016	8.60	8.76	8.56	8.65
632	NASDAQ	FRPT	Tue, Oct 11, 2016	8.75	8.84	8.54	8.64
631	NASDAQ	FRPT	Mon, Oct 10, 2016	8.75	8.95	8.72	8.75
630	NASDAQ	FRPT	Fri, Oct 7, 2016	8.54	8.76	8.51	8.74
629	NASDAQ	FRPT	Thu, Oct 6, 2016	8.66	8.72	8.46	8.56
628	NASDAQ	FRPT	Wed, Oct 5, 2016	8.68	8.80	8.57	8.65
627	NASDAQ	FRPT	Tue, Oct 4, 2016	8.67	9.08	8.47	8.70
626	NASDAQ	FRPT	Mon, Oct 3, 2016	8.59	8.70	8.40	8.65
625	NASDAQ	FRPT	Fri, Sep 30, 2016	8.77	8.87	8.61	8.65
624	NASDAQ	FRPT	Thu, Sep 29, 2016	9.14	9.16	8.74	8.76
623	NASDAQ	FRPT	Wed, Sep 28, 2016	9.07	9.23	8.86	9.15
622	NASDAQ	FRPT	Tue, Sep 27, 2016	8.87	9.23	8.71	9.02
621	NASDAQ	FRPT	Mon, Sep 26, 2016	9.07	9.41	8.79	8.90
620	NASDAQ	FRPT	Fri, Sep 23, 2016	9.08	9.19	8.97	9.12
619	NASDAQ	FRPT	Thu, Sep 22, 2016	9.05	9.17	8.88	9.11
618	NASDAQ	FRPT	Wed, Sep 21, 2016	9.17	9.59	8.89	8.96
617	NASDAQ	FRPT	Tue, Sep 20, 2016	9.10	9.37	8.86	9.16
616	NASDAQ	FRPT	Mon, Sep 19, 2016	9.66	9.97	8.99	9.08
615	NASDAQ	FRPT	Fri, Sep 16, 2016	10.24	10.24	9.62	9.65
614	NASDAQ	FRPT	Thu, Sep 15, 2016	10.03	10.29	9.85	9.97
613	NASDAQ	FRPT	Wed, Sep 14, 2016	9.87	10.33	9.83	10.03
612	NASDAQ	FRPT	Tue, Sep 13, 2016	9.70	10.08	9.59	9.77
611	NASDAQ	FRPT	Mon, Sep 12, 2016	9.79	10.14	9.66	9.80
610	NASDAQ	FRPT	Fri, Sep 9, 2016	10.27	10.33	9.83	9.85
609	NASDAQ	FRPT	Thu, Sep 8, 2016	10.29	10.55	10.22	10.38
608	NASDAQ	FRPT	Wed, Sep 7, 2016	10.43	10.65	10.30	10.34
607	NASDAQ	FRPT	Tue, Sep 6, 2016	10.23	10.59	10.20	10.50
606	NASDAQ	FRPT	Fri, Sep 2, 2016	10.55	10.61	10.22	10.23
605	NASDAQ	FRPT	Thu, Sep 1, 2016	10.48	10.54	10.13	10.51
604	NASDAQ	FRPT	Wed, Aug 31, 2016	10.21	10.75	10.13	10.51
603	NASDAQ	FRPT	Tue, Aug 30, 2016	10.37	10.45	10.19	10.22
602	NASDAQ	FRPT	Mon, Aug 29, 2016	10.30	10.61	10.24	10.34
601	NASDAQ	FRPT	Fri, Aug 26, 2016	10.23	10.52	10.14	10.31
600	NASDAQ	FRPT	Thu, Aug 25, 2016	10.26	10.44	10.22	10.30
599	NASDAQ	FRPT	Wed, Aug 24, 2016	10.47	10.63	10.24	10.30
598	NASDAQ	FRPT	Tue, Aug 23, 2016	10.70	10.70	10.45	10.52
597	NASDAQ	FRPT	Mon, Aug 22, 2016	10.40	10.86	10.22	10.61
596	NASDAQ	FRPT	Fri, Aug 19, 2016	10.22	10.43	10.20	10.40
595	NASDAQ	FRPT	Thu, Aug 18, 2016	10.25	10.55	10.05	10.30
594	NASDAQ	FRPT	Wed, Aug 17, 2016	10.25	10.37	10.20	10.26
593	NASDAQ	FRPT	Tue, Aug 16, 2016	10.45	10.59	10.06	10.28
592	NASDAQ	FRPT	Mon, Aug 15, 2016	10.38	10.67	9.89	10.53
591	NASDAQ	FRPT	Fri, Aug 12, 2016	10.74	10.83	10.55	10.59
590	NASDAQ	FRPT	Thu, Aug 11, 2016	10.70	10.76	10.56	10.70
589	NASDAQ	FRPT	Wed, Aug 10, 2016	10.97	11.05	10.62	10.74
588	NASDAQ	FRPT	Tue, Aug 9, 2016	10.80	11.01	10.43	10.96
587	NASDAQ	FRPT	Mon, Aug 8, 2016	10.59	10.93	10.06	10.85
586	NASDAQ	FRPT	Fri, Aug 5, 2016	9.72	11.81	8.75	10.60
585	NASDAQ	FRPT	Thu, Aug 4, 2016	8.67	8.75	8.20	8.26
584	NASDAQ	FRPT	Wed, Aug 3, 2016	8.73	8.81	8.53	8.69
583	NASDAQ	FRPT	Tue, Aug 2, 2016	8.88	8.96	8.61	8.73
582	NASDAQ	FRPT	Mon, Aug 1, 2016	8.74	8.94	8.56	8.87
581	NASDAQ	FRPT	Fri, Jul 29, 2016	8.87	9.06	8.70	8.74
580	NASDAQ	FRPT	Thu, Jul 28, 2016	8.80	9.01	8.79	8.86
579	NASDAQ	FRPT	Wed, Jul 27, 2016	8.87	9.10	8.75	8.86
578	NASDAQ	FRPT	Tue, Jul 26, 2016	9.29	9.41	8.69	8.87
577	NASDAQ	FRPT	Mon, Jul 25, 2016	10.01	10.34	9.23	9.28
576	NASDAQ	FRPT	Fri, Jul 22, 2016	10.01	10.10	9.95	10.02
575	NASDAQ	FRPT	Thu, Jul 21, 2016	10.02	10.24	10.00	10.00
574	NASDAQ	FRPT	Wed, Jul 20, 2016	10.18	10.34	10.00	10.03
573	NASDAQ	FRPT	Tue, Jul 19, 2016	10.36	10.38	10.09	10.16
572	NASDAQ	FRPT	Mon, Jul 18, 2016	10.36	10.50	10.28	10.38
571	NASDAQ	FRPT	Fri, Jul 15, 2016	10.45	10.48	10.25	10.36
570	NASDAQ	FRPT	Thu, Jul 14, 2016	10.48	10.63	10.28	10.40
569	NASDAQ	FRPT	Wed, Jul 13, 2016	10.43	10.63	10.33	10.43
568	NASDAQ	FRPT	Tue, Jul 12, 2016	10.25	10.47	10.10	10.41
567	NASDAQ	FRPT	Mon, Jul 11, 2016	10.14	10.32	10.00	10.18
566	NASDAQ	FRPT	Fri, Jul 8, 2016	9.55	10.35	9.50	10.10
565	NASDAQ	FRPT	Thu, Jul 7, 2016	9.48	9.75	9.40	9.47
564	NASDAQ	FRPT	Wed, Jul 6, 2016	9.76	9.89	9.37	9.49
563	NASDAQ	FRPT	Tue, Jul 5, 2016	9.80	9.93	9.54	9.77
562	NASDAQ	FRPT	Fri, Jul 1, 2016	9.33	9.86	9.23	9.86
561	NASDAQ	FRPT	Thu, Jun 30, 2016	9.17	9.35	9.03	9.33
560	NASDAQ	FRPT	Wed, Jun 29, 2016	9.14	9.32	8.84	9.18
559	NASDAQ	FRPT	Tue, Jun 28, 2016	9.20	9.45	8.99	9.07
558	NASDAQ	FRPT	Mon, Jun 27, 2016	9.48	9.49	8.99	9.11
557	NASDAQ	FRPT	Fri, Jun 24, 2016	9.36	9.60	9.18	9.49
556	NASDAQ	FRPT	Thu, Jun 23, 2016	9.47	9.78	9.47	9.73
555	NASDAQ	FRPT	Wed, Jun 22, 2016	9.44	9.81	9.32	9.34
554	NASDAQ	FRPT	Tue, Jun 21, 2016	9.39	9.47	9.21	9.45
553	NASDAQ	FRPT	Mon, Jun 20, 2016	9.34	9.70	9.32	9.39
552	NASDAQ	FRPT	Fri, Jun 17, 2016	9.28	9.49	9.14	9.27
551	NASDAQ	FRPT	Thu, Jun 16, 2016	9.12	9.30	8.85	9.25
550	NASDAQ	FRPT	Wed, Jun 15, 2016	9.19	9.48	9.10	9.14
549	NASDAQ	FRPT	Tue, Jun 14, 2016	9.25	9.37	9.00	9.15
548	NASDAQ	FRPT	Mon, Jun 13, 2016	9.55	9.90	9.26	9.29
547	NASDAQ	FRPT	Fri, Jun 10, 2016	9.88	10.00	9.50	9.55
546	NASDAQ	FRPT	Thu, Jun 9, 2016	10.10	10.10	9.80	10.00
545	NASDAQ	FRPT	Wed, Jun 8, 2016	9.99	10.20	9.92	10.13
544	NASDAQ	FRPT	Tue, Jun 7, 2016	9.64	10.09	9.64	9.99
543	NASDAQ	FRPT	Mon, Jun 6, 2016	9.45	9.73	9.33	9.66
542	NASDAQ	FRPT	Fri, Jun 3, 2016	9.36	9.47	9.23	9.47
541	NASDAQ	FRPT	Thu, Jun 2, 2016	9.11	9.65	8.97	9.38
540	NASDAQ	FRPT	Wed, Jun 1, 2016	9.24	9.37	8.91	9.10
539	NASDAQ	FRPT	Tue, May 31, 2016	9.89	9.90	9.22	9.26
538	NASDAQ	FRPT	Fri, May 27, 2016	9.38	9.91	9.38	9.89
537	NASDAQ	FRPT	Thu, May 26, 2016	9.11	9.45	9.11	9.42
536	NASDAQ	FRPT	Wed, May 25, 2016	8.87	9.15	8.75	9.05
535	NASDAQ	FRPT	Tue, May 24, 2016	8.91	9.20	8.75	8.84
534	NASDAQ	FRPT	Mon, May 23, 2016	8.95	9.24	8.84	8.91
533	NASDAQ	FRPT	Fri, May 20, 2016	8.68	9.02	8.62	8.99
532	NASDAQ	FRPT	Thu, May 19, 2016	8.74	8.86	8.54	8.59
531	NASDAQ	FRPT	Wed, May 18, 2016	8.84	8.88	8.67	8.77
530	NASDAQ	FRPT	Tue, May 17, 2016	9.10	9.14	8.71	8.86
529	NASDAQ	FRPT	Mon, May 16, 2016	8.71	9.18	8.66	9.12
528	NASDAQ	FRPT	Fri, May 13, 2016	9.00	9.05	8.54	8.71
527	NASDAQ	FRPT	Thu, May 12, 2016	8.86	9.29	8.79	9.02
526	NASDAQ	FRPT	Wed, May 11, 2016	9.32	9.55	8.99	9.02
525	NASDAQ	FRPT	Tue, May 10, 2016	9.16	9.43	9.03	9.35
524	NASDAQ	FRPT	Mon, May 9, 2016	8.91	9.22	8.82	9.05
523	NASDAQ	FRPT	Fri, May 6, 2016	8.49	9.05	8.47	8.93
522	NASDAQ	FRPT	Thu, May 5, 2016	7.97	8.94	7.97	8.49
521	NASDAQ	FRPT	Wed, May 4, 2016	8.10	8.33	8.03	8.13
520	NASDAQ	FRPT	Tue, May 3, 2016	8.31	8.36	7.91	8.11
519	NASDAQ	FRPT	Mon, May 2, 2016	8.44	8.71	8.26	8.36
518	NASDAQ	FRPT	Fri, Apr 29, 2016	8.30	8.59	8.13	8.28
517	NASDAQ	FRPT	Thu, Apr 28, 2016	8.19	8.60	8.11	8.21
516	NASDAQ	FRPT	Wed, Apr 27, 2016	7.97	8.27	7.91	8.18
515	NASDAQ	FRPT	Tue, Apr 26, 2016	8.00	8.35	7.92	7.96
514	NASDAQ	FRPT	Mon, Apr 25, 2016	7.55	8.10	7.55	7.97
513	NASDAQ	FRPT	Fri, Apr 22, 2016	7.70	7.83	7.48	7.81
512	NASDAQ	FRPT	Thu, Apr 21, 2016	7.70	7.83	7.59	7.71
511	NASDAQ	FRPT	Wed, Apr 20, 2016	7.39	7.79	7.37	7.70
510	NASDAQ	FRPT	Tue, Apr 19, 2016	7.74	7.82	7.15	7.41
509	NASDAQ	FRPT	Mon, Apr 18, 2016	7.37	7.79	7.30	7.74
508	NASDAQ	FRPT	Fri, Apr 15, 2016	7.26	7.51	7.16	7.37
507	NASDAQ	FRPT	Thu, Apr 14, 2016	7.28	7.31	7.18	7.26
506	NASDAQ	FRPT	Wed, Apr 13, 2016	7.15	7.44	7.15	7.26
505	NASDAQ	FRPT	Tue, Apr 12, 2016	7.04	7.38	7.02	7.13
504	NASDAQ	FRPT	Mon, Apr 11, 2016	7.12	7.31	7.02	7.10
503	NASDAQ	FRPT	Fri, Apr 8, 2016	7.10	7.10	6.98	7.06
502	NASDAQ	FRPT	Thu, Apr 7, 2016	7.02	7.19	6.94	7.03
501	NASDAQ	FRPT	Wed, Apr 6, 2016	7.05	7.20	7.00	7.07
500	NASDAQ	FRPT	Tue, Apr 5, 2016	7.33	7.33	7.33	7.11
499	NASDAQ	FRPT	Mon, Apr 4, 2016	7.51	7.51	7.14	7.33
498	NASDAQ	FRPT	Fri, Apr 1, 2016	7.24	7.66	7.14	7.51
497	NASDAQ	FRPT	Thu, Mar 31, 2016	7.42	7.58	7.24	7.41
496	NASDAQ	FRPT	Wed, Mar 30, 2016	7.35	7.51	7.25	7.41
495	NASDAQ	FRPT	Tue, Mar 29, 2016	7.12	7.43	7.04	7.13
494	NASDAQ	FRPT	Mon, Mar 28, 2016	7.16	7.22	7.03	7.18
493	NASDAQ	FRPT	Thu, Mar 24, 2016	7.09	7.09	7.09	7.15
492	NASDAQ	FRPT	Wed, Mar 23, 2016	7.52	7.57	7.01	7.09
491	NASDAQ	FRPT	Tue, Mar 22, 2016	7.69	7.69	7.42	7.57
490	NASDAQ	FRPT	Mon, Mar 21, 2016	7.66	7.90	7.51	7.68
489	NASDAQ	FRPT	Fri, Mar 18, 2016	7.56	7.70	7.45	7.66
488	NASDAQ	FRPT	Thu, Mar 17, 2016	7.14	7.61	7.07	7.50
487	NASDAQ	FRPT	Wed, Mar 16, 2016	7.03	7.23	6.98	7.17
486	NASDAQ	FRPT	Tue, Mar 15, 2016	7.35	7.35	7.35	7.10
485	NASDAQ	FRPT	Mon, Mar 14, 2016	7.03	7.41	6.90	7.35
484	NASDAQ	FRPT	Fri, Mar 11, 2016	7.59	7.88	6.92	7.12
483	NASDAQ	FRPT	Thu, Mar 10, 2016	7.70	7.89	7.28	7.80
482	NASDAQ	FRPT	Wed, Mar 9, 2016	7.15	7.51	6.90	7.04
481	NASDAQ	FRPT	Tue, Mar 8, 2016	7.38	7.54	7.08	7.10
480	NASDAQ	FRPT	Mon, Mar 7, 2016	7.23	7.72	7.02	7.35
479	NASDAQ	FRPT	Fri, Mar 4, 2016	7.08	7.08	7.08	7.20
478	NASDAQ	FRPT	Thu, Mar 3, 2016	6.90	6.90	6.90	7.08
477	NASDAQ	FRPT	Wed, Mar 2, 2016	6.72	7.09	6.63	6.70
476	NASDAQ	FRPT	Tue, Mar 1, 2016	6.65	6.65	6.65	6.65
475	NASDAQ	FRPT	Mon, Feb 29, 2016	6.75	6.91	6.62	6.65
474	NASDAQ	FRPT	Fri, Feb 26, 2016	6.71	7.15	6.51	6.74
473	NASDAQ	FRPT	Thu, Feb 25, 2016	6.68	7.15	6.55	6.70
472	NASDAQ	FRPT	Wed, Feb 24, 2016	6.66	7.07	6.33	6.69
471	NASDAQ	FRPT	Tue, Feb 23, 2016	7.07	7.18	6.44	6.70
470	NASDAQ	FRPT	Mon, Feb 22, 2016	6.81	7.08	6.71	7.03
469	NASDAQ	FRPT	Fri, Feb 19, 2016	6.99	7.04	6.74	6.77
468	NASDAQ	FRPT	Thu, Feb 18, 2016	6.93	7.18	6.55	7.03
467	NASDAQ	FRPT	Wed, Feb 17, 2016	7.07	7.33	6.84	6.94
466	NASDAQ	FRPT	Tue, Feb 16, 2016	6.38	7.04	6.33	7.01
465	NASDAQ	FRPT	Fri, Feb 12, 2016	6.43	7.06	6.16	6.37
464	NASDAQ	FRPT	Thu, Feb 11, 2016	6.08	6.74	5.94	6.37
463	NASDAQ	FRPT	Wed, Feb 10, 2016	6.12	6.49	5.99	6.17
462	NASDAQ	FRPT	Tue, Feb 9, 2016	6.00	6.10	5.85	6.03
461	NASDAQ	FRPT	Mon, Feb 8, 2016	5.92	6.11	5.69	6.04
460	NASDAQ	FRPT	Fri, Feb 5, 2016	6.11	6.35	5.91	5.93
459	NASDAQ	FRPT	Thu, Feb 4, 2016	5.95	6.31	5.91	6.10
458	NASDAQ	FRPT	Wed, Feb 3, 2016	5.99	6.06	5.60	5.95
457	NASDAQ	FRPT	Tue, Feb 2, 2016	5.93	5.94	5.70	5.86
456	NASDAQ	FRPT	Mon, Feb 1, 2016	5.93	6.17	5.77	5.97
455	NASDAQ	FRPT	Fri, Jan 29, 2016	6.01	6.20	5.87	5.94
454	NASDAQ	FRPT	Thu, Jan 28, 2016	6.17	6.32	5.85	5.89
453	NASDAQ	FRPT	Wed, Jan 27, 2016	6.62	6.66	6.09	6.12
452	NASDAQ	FRPT	Tue, Jan 26, 2016	6.55	6.88	6.42	6.69
451	NASDAQ	FRPT	Mon, Jan 25, 2016	7.23	7.74	6.49	6.56
450	NASDAQ	FRPT	Fri, Jan 22, 2016	6.97	7.31	6.75	7.16
449	NASDAQ	FRPT	Thu, Jan 21, 2016	6.92	7.21	6.59	6.86
448	NASDAQ	FRPT	Wed, Jan 20, 2016	6.59	7.01	6.38	6.93
447	NASDAQ	FRPT	Tue, Jan 19, 2016	6.74	6.86	6.45	6.74
446	NASDAQ	FRPT	Fri, Jan 15, 2016	6.74	6.95	6.42	6.88
445	NASDAQ	FRPT	Thu, Jan 14, 2016	7.78	7.78	6.93	6.96
444	NASDAQ	FRPT	Wed, Jan 13, 2016	7.86	8.25	7.50	7.72
443	NASDAQ	FRPT	Tue, Jan 12, 2016	7.66	8.10	7.34	7.80
442	NASDAQ	FRPT	Mon, Jan 11, 2016	8.00	8.13	7.17	7.57
441	NASDAQ	FRPT	Fri, Jan 8, 2016	8.24	8.24	7.73	7.96
440	NASDAQ	FRPT	Thu, Jan 7, 2016	8.02	8.25	7.86	8.15
439	NASDAQ	FRPT	Wed, Jan 6, 2016	8.22	8.29	8.06	8.12
438	NASDAQ	FRPT	Tue, Jan 5, 2016	8.33	8.59	8.10	8.31
437	NASDAQ	FRPT	Mon, Jan 4, 2016	8.33	8.39	7.91	8.36
436	NASDAQ	FRPT	Thu, Dec 31, 2015	8.58	8.88	8.25	8.49
435	NASDAQ	FRPT	Wed, Dec 30, 2015	8.75	8.99	8.51	8.66
434	NASDAQ	FRPT	Tue, Dec 29, 2015	8.83	9.10	8.60	8.80
433	NASDAQ	FRPT	Mon, Dec 28, 2015	8.83	9.10	8.56	8.71
432	NASDAQ	FRPT	Thu, Dec 24, 2015	8.64	8.99	8.63	8.89
431	NASDAQ	FRPT	Wed, Dec 23, 2015	8.57	8.92	8.51	8.61
430	NASDAQ	FRPT	Tue, Dec 22, 2015	8.25	8.61	8.22	8.50
429	NASDAQ	FRPT	Mon, Dec 21, 2015	8.32	8.56	7.95	8.27
428	NASDAQ	FRPT	Fri, Dec 18, 2015	8.07	8.28	7.83	8.23
427	NASDAQ	FRPT	Thu, Dec 17, 2015	8.20	8.34	8.05	8.12
426	NASDAQ	FRPT	Wed, Dec 16, 2015	7.82	8.20	7.77	8.17
425	NASDAQ	FRPT	Tue, Dec 15, 2015	7.52	7.99	7.52	7.81
424	NASDAQ	FRPT	Mon, Dec 14, 2015	7.70	7.82	7.30	7.51
423	NASDAQ	FRPT	Fri, Dec 11, 2015	7.89	8.20	7.42	7.69
422	NASDAQ	FRPT	Thu, Dec 10, 2015	7.30	8.10	7.28	8.05
421	NASDAQ	FRPT	Wed, Dec 9, 2015	7.04	7.40	7.04	7.28
420	NASDAQ	FRPT	Tue, Dec 8, 2015	7.00	7.14	6.91	7.06
419	NASDAQ	FRPT	Mon, Dec 7, 2015	6.96	7.13	6.86	7.03
418	NASDAQ	FRPT	Fri, Dec 4, 2015	6.98	7.68	6.85	7.00
417	NASDAQ	FRPT	Thu, Dec 3, 2015	7.18	7.30	6.91	6.99
416	NASDAQ	FRPT	Wed, Dec 2, 2015	7.94	8.09	7.16	7.20
415	NASDAQ	FRPT	Tue, Dec 1, 2015	8.61	8.84	7.93	7.98
414	NASDAQ	FRPT	Mon, Nov 30, 2015	8.52	8.82	8.39	8.61
413	NASDAQ	FRPT	Fri, Nov 27, 2015	8.41	8.55	8.18	8.48
412	NASDAQ	FRPT	Wed, Nov 25, 2015	7.55	8.38	7.11	8.33
411	NASDAQ	FRPT	Tue, Nov 24, 2015	7.00	7.64	7.00	7.51
410	NASDAQ	FRPT	Mon, Nov 23, 2015	7.00	7.14	6.87	7.07
409	NASDAQ	FRPT	Fri, Nov 20, 2015	6.55	7.33	6.54	6.83
408	NASDAQ	FRPT	Thu, Nov 19, 2015	6.54	6.61	6.25	6.56
407	NASDAQ	FRPT	Wed, Nov 18, 2015	6.15	6.35	6.10	6.29
406	NASDAQ	FRPT	Tue, Nov 17, 2015	6.22	6.23	6.00	6.10
405	NASDAQ	FRPT	Mon, Nov 16, 2015	6.28	6.40	6.14	6.22
404	NASDAQ	FRPT	Fri, Nov 13, 2015	6.22	6.31	6.03	6.28
403	NASDAQ	FRPT	Thu, Nov 12, 2015	6.40	6.52	5.89	6.28
402	NASDAQ	FRPT	Wed, Nov 11, 2015	8.84	9.06	8.06	8.37
401	NASDAQ	FRPT	Tue, Nov 10, 2015	9.20	9.25	8.69	8.81
400	NASDAQ	FRPT	Mon, Nov 9, 2015	9.14	9.28	9.03	9.15
399	NASDAQ	FRPT	Fri, Nov 6, 2015	9.03	9.30	8.82	9.14
398	NASDAQ	FRPT	Thu, Nov 5, 2015	9.19	9.30	8.99	9.05
397	NASDAQ	FRPT	Wed, Nov 4, 2015	9.25	9.37	9.03	9.20
396	NASDAQ	FRPT	Tue, Nov 3, 2015	9.77	9.83	9.00	9.22
395	NASDAQ	FRPT	Mon, Nov 2, 2015	9.72	9.95	9.60	9.83
394	NASDAQ	FRPT	Fri, Oct 30, 2015	9.94	10.06	9.54	9.75
393	NASDAQ	FRPT	Thu, Oct 29, 2015	10.02	10.06	9.88	9.96
392	NASDAQ	FRPT	Wed, Oct 28, 2015	9.88	10.21	9.76	10.03
391	NASDAQ	FRPT	Tue, Oct 27, 2015	10.00	10.06	9.72	9.89
390	NASDAQ	FRPT	Mon, Oct 26, 2015	10.50	10.59	10.01	10.04
389	NASDAQ	FRPT	Fri, Oct 23, 2015	11.07	11.15	10.49	10.50
388	NASDAQ	FRPT	Thu, Oct 22, 2015	10.41	11.17	10.41	10.85
387	NASDAQ	FRPT	Wed, Oct 21, 2015	10.58	10.72	10.27	10.39
386	NASDAQ	FRPT	Tue, Oct 20, 2015	10.41	10.94	10.35	10.53
385	NASDAQ	FRPT	Mon, Oct 19, 2015	10.25	10.49	10.15	10.35
384	NASDAQ	FRPT	Fri, Oct 16, 2015	10.26	10.50	10.09	10.33
383	NASDAQ	FRPT	Thu, Oct 15, 2015	10.07	10.26	9.90	10.26
382	NASDAQ	FRPT	Wed, Oct 14, 2015	10.17	10.50	9.92	10.00
381	NASDAQ	FRPT	Tue, Oct 13, 2015	10.49	10.84	10.00	10.20
380	NASDAQ	FRPT	Mon, Oct 12, 2015	10.31	10.69	10.14	10.52
379	NASDAQ	FRPT	Fri, Oct 9, 2015	10.32	10.50	10.10	10.36
378	NASDAQ	FRPT	Thu, Oct 8, 2015	10.01	10.51	10.01	10.27
377	NASDAQ	FRPT	Wed, Oct 7, 2015	9.67	10.24	9.65	10.00
376	NASDAQ	FRPT	Tue, Oct 6, 2015	10.04	10.09	9.50	9.60
375	NASDAQ	FRPT	Mon, Oct 5, 2015	10.09	10.18	9.99	10.10
374	NASDAQ	FRPT	Fri, Oct 2, 2015	9.88	10.13	9.88	10.03
373	NASDAQ	FRPT	Thu, Oct 1, 2015	10.53	10.59	9.86	10.01
372	NASDAQ	FRPT	Wed, Sep 30, 2015	10.65	10.80	10.35	10.50
371	NASDAQ	FRPT	Tue, Sep 29, 2015	10.63	10.84	10.30	10.65
370	NASDAQ	FRPT	Mon, Sep 28, 2015	10.30	10.75	10.09	10.69
369	NASDAQ	FRPT	Fri, Sep 25, 2015	11.16	11.25	10.38	10.44
368	NASDAQ	FRPT	Thu, Sep 24, 2015	10.60	11.00	10.55	10.99
367	NASDAQ	FRPT	Wed, Sep 23, 2015	10.44	10.87	10.44	10.64
366	NASDAQ	FRPT	Tue, Sep 22, 2015	10.00	10.82	9.98	10.48
365	NASDAQ	FRPT	Mon, Sep 21, 2015	9.94	10.86	9.86	10.29
364	NASDAQ	FRPT	Fri, Sep 18, 2015	10.11	10.16	9.78	9.99
363	NASDAQ	FRPT	Thu, Sep 17, 2015	10.48	10.65	10.33	10.42
362	NASDAQ	FRPT	Wed, Sep 16, 2015	10.77	10.78	10.37	10.44
361	NASDAQ	FRPT	Tue, Sep 15, 2015	11.11	11.71	10.71	10.81
360	NASDAQ	FRPT	Mon, Sep 14, 2015	11.37	11.52	10.87	11.12
359	NASDAQ	FRPT	Fri, Sep 11, 2015	11.62	11.76	11.14	11.47
358	NASDAQ	FRPT	Thu, Sep 10, 2015	12.15	12.23	11.39	11.87
357	NASDAQ	FRPT	Wed, Sep 9, 2015	12.50	12.82	12.13	12.18
356	NASDAQ	FRPT	Tue, Sep 8, 2015	12.61	12.71	12.42	12.56
355	NASDAQ	FRPT	Fri, Sep 4, 2015	12.38	12.55	12.08	12.47
354	NASDAQ	FRPT	Thu, Sep 3, 2015	12.48	12.85	12.18	12.58
353	NASDAQ	FRPT	Wed, Sep 2, 2015	12.85	13.00	11.93	12.41
352	NASDAQ	FRPT	Tue, Sep 1, 2015	12.73	13.09	12.54	12.85
351	NASDAQ	FRPT	Mon, Aug 31, 2015	12.89	13.21	12.80	12.99
350	NASDAQ	FRPT	Fri, Aug 28, 2015	12.69	13.22	12.61	13.06
349	NASDAQ	FRPT	Thu, Aug 27, 2015	12.47	13.15	12.32	12.69
348	NASDAQ	FRPT	Wed, Aug 26, 2015	12.85	13.00	11.91	12.40
347	NASDAQ	FRPT	Tue, Aug 25, 2015	13.54	13.62	12.50	12.55
346	NASDAQ	FRPT	Mon, Aug 24, 2015	12.18	13.30	11.85	12.97
345	NASDAQ	FRPT	Fri, Aug 21, 2015	13.01	13.27	12.88	13.00
344	NASDAQ	FRPT	Thu, Aug 20, 2015	13.74	13.83	13.12	13.32
343	NASDAQ	FRPT	Wed, Aug 19, 2015	14.03	14.22	13.76	14.00
342	NASDAQ	FRPT	Tue, Aug 18, 2015	14.52	14.74	13.86	14.23
341	NASDAQ	FRPT	Mon, Aug 17, 2015	14.64	14.83	14.26	14.52
340	NASDAQ	FRPT	Fri, Aug 14, 2015	14.33	15.02	13.91	14.61
339	NASDAQ	FRPT	Thu, Aug 13, 2015	15.24	15.24	13.75	14.45
338	NASDAQ	FRPT	Wed, Aug 12, 2015	13.67	14.53	11.70	13.73
337	NASDAQ	FRPT	Tue, Aug 11, 2015	15.64	15.64	14.37	14.60
336	NASDAQ	FRPT	Mon, Aug 10, 2015	16.31	16.88	15.81	15.87
335	NASDAQ	FRPT	Fri, Aug 7, 2015	16.62	16.70	16.24	16.33
334	NASDAQ	FRPT	Thu, Aug 6, 2015	17.35	17.44	16.46	16.83
333	NASDAQ	FRPT	Wed, Aug 5, 2015	17.16	17.44	16.88	17.37
332	NASDAQ	FRPT	Tue, Aug 4, 2015	16.51	17.42	16.51	17.05
331	NASDAQ	FRPT	Mon, Aug 3, 2015	16.50	16.89	16.18	16.43
330	NASDAQ	FRPT	Fri, Jul 31, 2015	16.58	16.73	16.15	16.52
329	NASDAQ	FRPT	Thu, Jul 30, 2015	16.42	16.69	16.37	16.54
328	NASDAQ	FRPT	Wed, Jul 29, 2015	16.85	16.85	16.40	16.50
327	NASDAQ	FRPT	Tue, Jul 28, 2015	16.37	17.03	15.81	16.89
326	NASDAQ	FRPT	Mon, Jul 27, 2015	16.31	17.03	15.78	16.26
325	NASDAQ	FRPT	Fri, Jul 24, 2015	18.14	18.14	16.33	16.56
324	NASDAQ	FRPT	Thu, Jul 23, 2015	18.42	18.48	18.12	18.14
323	NASDAQ	FRPT	Wed, Jul 22, 2015	18.58	18.79	18.38	18.46
322	NASDAQ	FRPT	Tue, Jul 21, 2015	18.13	18.69	17.94	18.43
321	NASDAQ	FRPT	Mon, Jul 20, 2015	19.97	19.97	18.11	18.19
320	NASDAQ	FRPT	Fri, Jul 17, 2015	19.57	20.11	19.47	19.88
319	NASDAQ	FRPT	Thu, Jul 16, 2015	19.14	19.81	19.13	19.65
318	NASDAQ	FRPT	Wed, Jul 15, 2015	18.19	19.05	18.08	18.99
317	NASDAQ	FRPT	Tue, Jul 14, 2015	18.08	18.17	17.98	18.15
316	NASDAQ	FRPT	Mon, Jul 13, 2015	17.93	18.18	17.90	18.13
315	NASDAQ	FRPT	Fri, Jul 10, 2015	17.34	18.02	17.33	17.77
314	NASDAQ	FRPT	Thu, Jul 9, 2015	17.28	17.33	16.87	17.09
313	NASDAQ	FRPT	Wed, Jul 8, 2015	17.22	17.40	16.59	16.99
312	NASDAQ	FRPT	Tue, Jul 7, 2015	16.10	17.47	16.00	17.42
311	NASDAQ	FRPT	Mon, Jul 6, 2015	16.59	16.59	15.60	16.11
310	NASDAQ	FRPT	Thu, Jul 2, 2015	17.78	17.81	16.65	16.75
309	NASDAQ	FRPT	Wed, Jul 1, 2015	18.70	18.70	17.54	17.81
308	NASDAQ	FRPT	Tue, Jun 30, 2015	19.01	19.03	18.21	18.60
307	NASDAQ	FRPT	Mon, Jun 29, 2015	20.89	20.90	18.82	19.08
306	NASDAQ	FRPT	Fri, Jun 26, 2015	21.51	21.64	20.47	20.97
305	NASDAQ	FRPT	Thu, Jun 25, 2015	19.40	21.63	19.36	21.45
304	NASDAQ	FRPT	Wed, Jun 24, 2015	21.02	21.23	20.37	20.63
303	NASDAQ	FRPT	Tue, Jun 23, 2015	20.59	21.40	20.51	21.00
302	NASDAQ	FRPT	Mon, Jun 22, 2015	20.47	20.71	20.22	20.62
301	NASDAQ	FRPT	Fri, Jun 19, 2015	20.43	20.80	20.16	20.35
300	NASDAQ	FRPT	Thu, Jun 18, 2015	19.44	20.29	19.43	20.26
299	NASDAQ	FRPT	Wed, Jun 17, 2015	19.05	19.48	19.05	19.36
298	NASDAQ	FRPT	Tue, Jun 16, 2015	18.95	19.21	18.64	19.05
297	NASDAQ	FRPT	Mon, Jun 15, 2015	17.77	18.97	17.77	18.95
296	NASDAQ	FRPT	Fri, Jun 12, 2015	17.70	17.96	17.60	17.81
295	NASDAQ	FRPT	Thu, Jun 11, 2015	18.11	18.40	17.50	17.72
294	NASDAQ	FRPT	Wed, Jun 10, 2015	18.35	18.56	18.26	18.40
293	NASDAQ	FRPT	Tue, Jun 9, 2015	18.63	18.69	18.18	18.34
292	NASDAQ	FRPT	Mon, Jun 8, 2015	18.52	18.63	18.09	18.52
291	NASDAQ	FRPT	Fri, Jun 5, 2015	18.03	18.50	17.80	18.47
290	NASDAQ	FRPT	Thu, Jun 4, 2015	18.75	18.88	17.76	18.00
289	NASDAQ	FRPT	Wed, Jun 3, 2015	18.68	19.46	18.46	18.76
288	NASDAQ	FRPT	Tue, Jun 2, 2015	19.37	19.46	18.69	18.75
287	NASDAQ	FRPT	Mon, Jun 1, 2015	19.84	19.87	19.20	19.38
286	NASDAQ	FRPT	Fri, May 29, 2015	19.81	19.89	19.47	19.84
285	NASDAQ	FRPT	Thu, May 28, 2015	19.64	19.94	19.53	19.79
284	NASDAQ	FRPT	Wed, May 27, 2015	19.04	19.76	18.97	19.71
283	NASDAQ	FRPT	Tue, May 26, 2015	19.81	20.00	18.75	19.05
282	NASDAQ	FRPT	Fri, May 22, 2015	19.83	20.03	19.70	19.80
281	NASDAQ	FRPT	Thu, May 21, 2015	20.29	20.74	19.76	19.81
280	NASDAQ	FRPT	Wed, May 20, 2015	20.30	20.37	19.91	20.22
279	NASDAQ	FRPT	Tue, May 19, 2015	19.19	20.45	19.19	20.24
278	NASDAQ	FRPT	Mon, May 18, 2015	19.13	19.24	18.70	19.22
277	NASDAQ	FRPT	Fri, May 15, 2015	19.97	19.97	19.04	19.18
276	NASDAQ	FRPT	Thu, May 14, 2015	19.65	20.00	19.25	19.66
275	NASDAQ	FRPT	Wed, May 13, 2015	19.95	20.00	19.51	19.58
274	NASDAQ	FRPT	Tue, May 12, 2015	19.92	20.10	19.77	20.01
273	NASDAQ	FRPT	Mon, May 11, 2015	19.84	20.42	18.75	20.21
272	NASDAQ	FRPT	Fri, May 8, 2015	22.42	22.42	19.80	19.87
271	NASDAQ	FRPT	Thu, May 7, 2015	21.61	22.03	21.05	21.29
270	NASDAQ	FRPT	Wed, May 6, 2015	22.35	22.40	21.62	21.77
269	NASDAQ	FRPT	Tue, May 5, 2015	23.55	23.68	22.31	22.63
268	NASDAQ	FRPT	Mon, May 4, 2015	22.77	23.83	22.62	23.75
267	NASDAQ	FRPT	Fri, May 1, 2015	21.99	22.87	21.28	22.77
266	NASDAQ	FRPT	Thu, Apr 30, 2015	22.44	22.45	21.42	21.68
265	NASDAQ	FRPT	Wed, Apr 29, 2015	22.26	22.95	21.30	21.47
264	NASDAQ	FRPT	Tue, Apr 28, 2015	23.39	24.24	22.50	22.88
263	NASDAQ	FRPT	Mon, Apr 27, 2015	23.06	24.49	23.02	23.27
262	NASDAQ	FRPT	Fri, Apr 24, 2015	22.78	23.00	22.71	22.86
261	NASDAQ	FRPT	Thu, Apr 23, 2015	22.85	23.29	22.58	22.71
260	NASDAQ	FRPT	Wed, Apr 22, 2015	23.37	23.37	22.50	22.79
259	NASDAQ	FRPT	Tue, Apr 21, 2015	23.05	23.79	22.83	23.39
258	NASDAQ	FRPT	Mon, Apr 20, 2015	23.92	23.92	22.85	22.89
257	NASDAQ	FRPT	Fri, Apr 17, 2015	23.92	24.20	23.23	23.95
256	NASDAQ	FRPT	Thu, Apr 16, 2015	24.15	24.25	23.62	23.88
255	NASDAQ	FRPT	Wed, Apr 15, 2015	23.54	24.40	22.82	24.04
254	NASDAQ	FRPT	Tue, Apr 14, 2015	24.20	24.71	23.41	23.68
253	NASDAQ	FRPT	Mon, Apr 13, 2015	24.70	25.46	24.04	24.14
252	NASDAQ	FRPT	Fri, Apr 10, 2015	25.90	25.90	23.82	24.09
251	NASDAQ	FRPT	Thu, Apr 9, 2015	24.67	25.92	24.07	25.46
250	NASDAQ	FRPT	Wed, Apr 8, 2015	22.40	24.49	22.40	24.24
249	NASDAQ	FRPT	Tue, Apr 7, 2015	22.12	22.87	22.00	22.45
248	NASDAQ	FRPT	Mon, Apr 6, 2015	21.40	22.10	21.33	22.01
247	NASDAQ	FRPT	Thu, Apr 2, 2015	21.12	22.08	20.86	21.86
246	NASDAQ	FRPT	Wed, Apr 1, 2015	19.56	20.86	19.48	20.30
245	NASDAQ	FRPT	Tue, Mar 31, 2015	20.04	21.25	19.43	19.43
244	NASDAQ	FRPT	Mon, Mar 30, 2015	20.80	20.82	19.75	20.05
243	NASDAQ	FRPT	Fri, Mar 27, 2015	18.90	19.51	18.78	19.31
242	NASDAQ	FRPT	Thu, Mar 26, 2015	18.63	19.79	18.58	18.91
241	NASDAQ	FRPT	Wed, Mar 25, 2015	19.08	19.14	18.64	18.69
240	NASDAQ	FRPT	Tue, Mar 24, 2015	18.90	19.12	18.60	18.72
239	NASDAQ	FRPT	Mon, Mar 23, 2015	19.40	20.40	18.70	18.87
238	NASDAQ	FRPT	Fri, Mar 20, 2015	18.63	18.99	18.31	18.31
237	NASDAQ	FRPT	Thu, Mar 19, 2015	18.78	18.91	18.12	18.47
236	NASDAQ	FRPT	Wed, Mar 18, 2015	18.75	18.99	18.62	18.75
235	NASDAQ	FRPT	Tue, Mar 17, 2015	18.06	18.93	17.64	18.66
234	NASDAQ	FRPT	Mon, Mar 16, 2015	17.15	18.00	17.15	17.98
233	NASDAQ	FRPT	Fri, Mar 13, 2015	17.23	17.25	16.93	17.00
232	NASDAQ	FRPT	Thu, Mar 12, 2015	17.58	17.91	17.08	17.31
231	NASDAQ	FRPT	Wed, Mar 11, 2015	17.60	18.35	17.24	17.44
230	NASDAQ	FRPT	Tue, Mar 10, 2015	18.59	18.59	17.03	17.52
229	NASDAQ	FRPT	Mon, Mar 9, 2015	17.92	18.75	17.54	18.75
228	NASDAQ	FRPT	Fri, Mar 6, 2015	17.43	17.95	16.90	17.85
227	NASDAQ	FRPT	Thu, Mar 5, 2015	17.83	18.33	17.39	17.48
226	NASDAQ	FRPT	Wed, Mar 4, 2015	17.59	17.84	17.28	17.36
225	NASDAQ	FRPT	Tue, Mar 3, 2015	18.15	18.20	17.50	17.59
224	NASDAQ	FRPT	Mon, Mar 2, 2015	18.35	18.64	17.99	18.08
223	NASDAQ	FRPT	Fri, Feb 27, 2015	18.79	19.30	17.50	18.43
222	NASDAQ	FRPT	Thu, Feb 26, 2015	17.78	19.49	17.60	18.75
221	NASDAQ	FRPT	Wed, Feb 25, 2015	17.61	17.99	17.10	17.86
220	NASDAQ	FRPT	Tue, Feb 24, 2015	17.05	17.53	16.65	17.53
219	NASDAQ	FRPT	Mon, Feb 23, 2015	16.07	17.25	16.07	17.08
218	NASDAQ	FRPT	Fri, Feb 20, 2015	16.21	16.42	16.00	16.15
217	NASDAQ	FRPT	Thu, Feb 19, 2015	16.50	17.28	16.02	16.12
216	NASDAQ	FRPT	Wed, Feb 18, 2015	16.47	16.66	16.30	16.43
215	NASDAQ	FRPT	Tue, Feb 17, 2015	16.86	17.03	16.30	16.42
214	NASDAQ	FRPT	Fri, Feb 13, 2015	17.39	17.39	16.65	16.78
213	NASDAQ	FRPT	Thu, Feb 12, 2015	16.99	17.28	16.75	16.90
212	NASDAQ	FRPT	Wed, Feb 11, 2015	16.79	17.09	16.76	16.89
211	NASDAQ	FRPT	Tue, Feb 10, 2015	16.80	16.88	16.61	16.77
210	NASDAQ	FRPT	Mon, Feb 9, 2015	16.71	16.88	16.53	16.79
209	NASDAQ	FRPT	Fri, Feb 6, 2015	16.43	17.09	16.35	16.69
208	NASDAQ	FRPT	Thu, Feb 5, 2015	16.24	16.59	16.05	16.30
207	NASDAQ	FRPT	Wed, Feb 4, 2015	15.36	16.49	15.08	15.85
206	NASDAQ	FRPT	Tue, Feb 3, 2015	15.29	15.82	15.22	15.46
205	NASDAQ	FRPT	Mon, Feb 2, 2015	15.29	15.29	14.90	15.20
204	NASDAQ	FRPT	Fri, Jan 30, 2015	14.90	15.96	14.45	15.29
203	NASDAQ	FRPT	Thu, Jan 29, 2015	15.38	15.72	14.64	15.03
202	NASDAQ	FRPT	Wed, Jan 28, 2015	13.85	14.89	13.85	14.56
201	NASDAQ	FRPT	Tue, Jan 27, 2015	13.56	13.98	13.52	13.89
200	NASDAQ	FRPT	Mon, Jan 26, 2015	13.42	13.97	13.42	13.76
199	NASDAQ	FRPT	Fri, Jan 23, 2015	13.52	13.68	13.29	13.47
198	NASDAQ	FRPT	Thu, Jan 22, 2015	13.65	14.09	13.11	13.55
197	NASDAQ	FRPT	Wed, Jan 21, 2015	14.15	14.42	13.48	13.58
196	NASDAQ	FRPT	Tue, Jan 20, 2015	14.50	15.01	13.97	14.22
195	NASDAQ	FRPT	Fri, Jan 16, 2015	14.91	15.21	14.20	14.32
194	NASDAQ	FRPT	Thu, Jan 15, 2015	15.90	16.23	14.85	14.91
193	NASDAQ	FRPT	Wed, Jan 14, 2015	16.08	16.20	15.75	15.78
192	NASDAQ	FRPT	Tue, Jan 13, 2015	16.90	16.90	15.50	16.16
191	NASDAQ	FRPT	Mon, Jan 12, 2015	17.07	17.24	16.51	16.96
190	NASDAQ	FRPT	Fri, Jan 9, 2015	16.52	17.39	16.44	16.96
189	NASDAQ	FRPT	Thu, Jan 8, 2015	15.72	16.85	15.56	16.60
188	NASDAQ	FRPT	Wed, Jan 7, 2015	15.02	16.25	15.02	15.69
187	NASDAQ	FRPT	Tue, Jan 6, 2015	15.58	15.97	14.84	14.86
186	NASDAQ	FRPT	Mon, Jan 5, 2015	16.90	16.90	15.00	15.28
185	NASDAQ	FRPT	Fri, Jan 2, 2015	17.12	17.40	16.15	16.50
184	NASDAQ	FRPT	Wed, Dec 31, 2014	17.49	17.98	16.90	17.06
183	NASDAQ	FRPT	Tue, Dec 30, 2014	15.94	17.37	15.30	17.37
182	NASDAQ	FRPT	Mon, Dec 29, 2014	15.25	16.23	15.00	15.99
181	NASDAQ	FRPT	Fri, Dec 26, 2014	15.03	15.35	14.31	15.29
180	NASDAQ	FRPT	Wed, Dec 24, 2014	14.36	15.83	14.30	15.30
179	NASDAQ	FRPT	Tue, Dec 23, 2014	14.50	14.66	13.30	14.23
178	NASDAQ	FRPT	Mon, Dec 22, 2014	15.09	15.20	14.00	14.37
177	NASDAQ	FRPT	Fri, Dec 19, 2014	16.06	16.18	14.61	15.01
176	NASDAQ	FRPT	Thu, Dec 18, 2014	16.69	16.92	16.17	16.22
175	NASDAQ	FRPT	Wed, Dec 17, 2014	17.06	18.02	15.80	16.45
174	NASDAQ	FRPT	Tue, Dec 16, 2014	16.58	17.30	16.58	16.95
173	NASDAQ	FRPT	Mon, Dec 15, 2014	16.88	17.58	16.75	16.93
172	NASDAQ	FRPT	Fri, Dec 12, 2014	17.86	18.00	16.89	17.14
171	NASDAQ	FRPT	Thu, Dec 11, 2014	18.65	18.90	17.57	18.02
170	NASDAQ	FRPT	Wed, Dec 10, 2014	16.50	18.82	16.40	18.52
169	NASDAQ	FRPT	Tue, Dec 9, 2014	17.50	17.59	16.89	17.48
168	NASDAQ	FRPT	Mon, Dec 8, 2014	16.60	18.48	16.52	17.37
167	NASDAQ	FRPT	Fri, Dec 5, 2014	17.03	17.26	16.56	16.88
166	NASDAQ	FRPT	Thu, Dec 4, 2014	17.24	17.76	16.53	17.00
165	NASDAQ	FRPT	Wed, Dec 3, 2014	17.53	17.71	17.00	17.18
164	NASDAQ	FRPT	Tue, Dec 2, 2014	17.00	17.95	16.77	17.23
163	NASDAQ	FRPT	Mon, Dec 1, 2014	16.73	16.76	15.80	16.73
162	NASDAQ	FRPT	Fri, Nov 28, 2014	16.91	16.91	16.39	16.71
161	NASDAQ	FRPT	Wed, Nov 26, 2014	17.68	17.68	17.00	17.09
160	NASDAQ	FRPT	Tue, Nov 25, 2014	17.49	17.93	17.42	17.80
159	NASDAQ	FRPT	Mon, Nov 24, 2014	17.11	17.85	16.59	17.66
158	NASDAQ	FRPT	Fri, Nov 21, 2014	17.60	18.18	17.06	17.20
157	NASDAQ	FRPT	Thu, Nov 20, 2014	18.65	18.65	17.30	17.59
156	NASDAQ	FRPT	Wed, Nov 19, 2014	19.10	19.55	18.60	18.70
155	NASDAQ	FRPT	Tue, Nov 18, 2014	19.10	20.30	19.10	19.45
154	NASDAQ	FRPT	Mon, Nov 17, 2014	19.19	19.49	18.53	19.20
153	NASDAQ	FRPT	Fri, Nov 14, 2014	18.50	19.08	18.25	18.84
152	NASDAQ	FRPT	Thu, Nov 13, 2014	18.05	18.49	18.05	18.36
151	NASDAQ	FRPT	Wed, Nov 12, 2014	18.06	18.51	18.00	18.30
150	NASDAQ	FRPT	Tue, Nov 11, 2014	18.50	19.37	17.00	18.51
149	NASDAQ	FRPT	Mon, Nov 10, 2014	19.10	19.19	18.08	18.42
148	NASDAQ	FRPT	Fri, Nov 7, 2014	19.75	20.45	18.50	19.11
147	NASDAQ	FRPT	Mon, Dec 19, 2011	5.51	5.56	5.51	5.55
146	NASDAQ	FRPT	Fri, Dec 16, 2011	5.51	5.52	5.51	5.51
145	NASDAQ	FRPT	Thu, Dec 15, 2011	5.51	5.51	5.47	5.50
144	NASDAQ	FRPT	Wed, Dec 14, 2011	5.50	5.51	5.50	5.51
143	NASDAQ	FRPT	Tue, Dec 13, 2011	5.51	5.51	5.50	5.50
142	NASDAQ	FRPT	Mon, Dec 12, 2011	5.50	5.52	5.50	5.50
141	NASDAQ	FRPT	Fri, Dec 9, 2011	5.50	5.52	5.50	5.51
140	NASDAQ	FRPT	Thu, Dec 8, 2011	5.50	5.51	5.50	5.50
139	NASDAQ	FRPT	Wed, Dec 7, 2011	5.50	5.51	5.50	5.50
138	NASDAQ	FRPT	Tue, Dec 6, 2011	5.50	5.51	5.50	5.50
137	NASDAQ	FRPT	Mon, Dec 5, 2011	5.50	5.52	5.49	5.52
136	NASDAQ	FRPT	Fri, Dec 2, 2011	5.50	5.51	5.49	5.51
135	NASDAQ	FRPT	Thu, Dec 1, 2011	5.51	5.51	5.49	5.49
134	NASDAQ	FRPT	Wed, Nov 30, 2011	5.50	5.52	5.49	5.52
133	NASDAQ	FRPT	Tue, Nov 29, 2011	5.49	5.50	5.48	5.49
132	NASDAQ	FRPT	Mon, Nov 28, 2011	5.48	5.50	5.48	5.49
131	NASDAQ	FRPT	Fri, Nov 25, 2011	5.48	5.49	5.48	5.48
130	NASDAQ	FRPT	Wed, Nov 23, 2011	5.49	5.49	5.48	5.48
129	NASDAQ	FRPT	Tue, Nov 22, 2011	5.48	5.50	5.48	5.49
128	NASDAQ	FRPT	Mon, Nov 21, 2011	5.51	5.51	5.48	5.48
127	NASDAQ	FRPT	Fri, Nov 18, 2011	5.50	5.51	5.50	5.50
126	NASDAQ	FRPT	Thu, Nov 17, 2011	5.51	5.51	5.50	5.51
125	NASDAQ	FRPT	Wed, Nov 16, 2011	5.51	5.52	5.50	5.50
124	NASDAQ	FRPT	Tue, Nov 15, 2011	5.51	5.52	5.50	5.52
123	NASDAQ	FRPT	Mon, Nov 14, 2011	5.50	5.52	5.50	5.50
122	NASDAQ	FRPT	Fri, Nov 11, 2011	5.51	5.52	5.50	5.51
121	NASDAQ	FRPT	Thu, Nov 10, 2011	5.51	5.52	5.50	5.51
120	NASDAQ	FRPT	Wed, Nov 9, 2011	5.50	5.52	5.49	5.51
119	NASDAQ	FRPT	Tue, Nov 8, 2011	5.50	5.53	5.49	5.53
118	NASDAQ	FRPT	Mon, Nov 7, 2011	5.48	5.55	5.48	5.50
117	NASDAQ	FRPT	Fri, Nov 4, 2011	3.99	4.21	3.90	4.21
116	NASDAQ	FRPT	Thu, Nov 3, 2011	3.98	4.07	3.85	4.07
115	NASDAQ	FRPT	Wed, Nov 2, 2011	3.58	3.97	3.58	3.96
114	NASDAQ	FRPT	Tue, Nov 1, 2011	3.52	3.59	3.42	3.48
113	NASDAQ	FRPT	Mon, Oct 31, 2011	3.76	3.79	3.66	3.68
112	NASDAQ	FRPT	Fri, Oct 28, 2011	3.95	3.97	3.82	3.84
111	NASDAQ	FRPT	Thu, Oct 27, 2011	3.73	4.00	3.59	3.99
110	NASDAQ	FRPT	Wed, Oct 26, 2011	3.54	3.61	3.43	3.58
109	NASDAQ	FRPT	Tue, Oct 25, 2011	3.64	3.64	3.44	3.47
108	NASDAQ	FRPT	Mon, Oct 24, 2011	3.84	3.84	3.65	3.68
107	NASDAQ	FRPT	Fri, Oct 21, 2011	3.86	3.86	3.78	3.82
106	NASDAQ	FRPT	Thu, Oct 20, 2011	3.79	3.82	3.65	3.78
105	NASDAQ	FRPT	Wed, Oct 19, 2011	3.90	3.95	3.78	3.79
104	NASDAQ	FRPT	Tue, Oct 18, 2011	3.80	3.92	3.78	3.90
103	NASDAQ	FRPT	Mon, Oct 17, 2011	3.95	4.00	3.77	3.77
102	NASDAQ	FRPT	Fri, Oct 14, 2011	4.02	4.11	3.94	4.00
101	NASDAQ	FRPT	Thu, Oct 13, 2011	4.06	4.12	3.92	3.98
100	NASDAQ	FRPT	Wed, Oct 12, 2011	4.06	4.11	4.04	4.10
99	NASDAQ	FRPT	Tue, Oct 11, 2011	3.96	4.08	3.96	4.07
98	NASDAQ	FRPT	Mon, Oct 10, 2011	3.90	4.02	3.87	4.01
97	NASDAQ	FRPT	Fri, Oct 7, 2011	3.92	3.94	3.77	3.83
96	NASDAQ	FRPT	Thu, Oct 6, 2011	3.83	3.95	3.83	3.90
95	NASDAQ	FRPT	Wed, Oct 5, 2011	3.84	3.86	3.71	3.83
94	NASDAQ	FRPT	Tue, Oct 4, 2011	3.54	3.86	3.54	3.85
93	NASDAQ	FRPT	Mon, Oct 3, 2011	3.80	3.92	3.58	3.58
92	NASDAQ	FRPT	Fri, Sep 30, 2011	3.81	3.94	3.75	3.85
91	NASDAQ	FRPT	Thu, Sep 29, 2011	3.84	3.93	3.61	3.87
90	NASDAQ	FRPT	Wed, Sep 28, 2011	3.89	3.93	3.74	3.74
89	NASDAQ	FRPT	Tue, Sep 27, 2011	3.93	4.00	3.85	3.91
88	NASDAQ	FRPT	Mon, Sep 26, 2011	3.82	3.87	3.70	3.85
87	NASDAQ	FRPT	Fri, Sep 23, 2011	3.56	3.80	3.55	3.79
86	NASDAQ	FRPT	Thu, Sep 22, 2011	3.55	3.73	3.50	3.56
85	NASDAQ	FRPT	Wed, Sep 21, 2011	3.80	3.88	3.63	3.66
84	NASDAQ	FRPT	Tue, Sep 20, 2011	3.98	3.99	3.79	3.79
83	NASDAQ	FRPT	Mon, Sep 19, 2011	3.94	4.05	3.91	3.96
82	NASDAQ	FRPT	Fri, Sep 16, 2011	4.07	4.11	4.02	4.03
81	NASDAQ	FRPT	Thu, Sep 15, 2011	4.06	4.08	3.95	4.04
80	NASDAQ	FRPT	Wed, Sep 14, 2011	4.02	4.07	3.93	4.01
79	NASDAQ	FRPT	Tue, Sep 13, 2011	3.90	3.99	3.85	3.97
78	NASDAQ	FRPT	Mon, Sep 12, 2011	3.75	3.91	3.62	3.89
77	NASDAQ	FRPT	Fri, Sep 9, 2011	3.88	3.91	3.77	3.81
76	NASDAQ	FRPT	Thu, Sep 8, 2011	3.96	4.07	3.93	3.93
75	NASDAQ	FRPT	Wed, Sep 7, 2011	3.82	4.01	3.78	3.98
74	NASDAQ	FRPT	Tue, Sep 6, 2011	3.70	3.80	3.63	3.74
73	NASDAQ	FRPT	Fri, Sep 2, 2011	3.88	3.96	3.86	3.88
72	NASDAQ	FRPT	Thu, Sep 1, 2011	4.09	4.17	3.98	3.99
71	NASDAQ	FRPT	Wed, Aug 31, 2011	4.13	4.20	4.06	4.10
70	NASDAQ	FRPT	Tue, Aug 30, 2011	4.09	4.16	4.01	4.12
69	NASDAQ	FRPT	Mon, Aug 29, 2011	3.95	4.14	3.91	4.11
68	NASDAQ	FRPT	Fri, Aug 26, 2011	3.82	3.94	3.78	3.90
67	NASDAQ	FRPT	Thu, Aug 25, 2011	3.96	3.98	3.84	3.84
66	NASDAQ	FRPT	Wed, Aug 24, 2011	3.82	3.95	3.76	3.93
65	NASDAQ	FRPT	Tue, Aug 23, 2011	3.67	3.89	3.60	3.84
64	NASDAQ	FRPT	Mon, Aug 22, 2011	3.62	3.75	3.52	3.66
63	NASDAQ	FRPT	Fri, Aug 19, 2011	3.46	3.54	3.44	3.50
62	NASDAQ	FRPT	Thu, Aug 18, 2011	3.67	3.72	3.51	3.51
61	NASDAQ	FRPT	Wed, Aug 17, 2011	3.73	3.79	3.73	3.78
60	NASDAQ	FRPT	Tue, Aug 16, 2011	3.73	3.78	3.70	3.72
59	NASDAQ	FRPT	Mon, Aug 15, 2011	3.61	3.81	3.53	3.77
58	NASDAQ	FRPT	Fri, Aug 12, 2011	3.61	3.62	3.51	3.57
57	NASDAQ	FRPT	Thu, Aug 11, 2011	3.41	3.71	3.41	3.62
56	NASDAQ	FRPT	Wed, Aug 10, 2011	3.52	3.75	3.38	3.38
55	NASDAQ	FRPT	Tue, Aug 9, 2011	3.47	3.60	3.27	3.60
54	NASDAQ	FRPT	Mon, Aug 8, 2011	3.62	3.71	3.33	3.39
53	NASDAQ	FRPT	Fri, Aug 5, 2011	3.95	4.05	3.60	3.75
52	NASDAQ	FRPT	Thu, Aug 4, 2011	4.37	4.44	4.20	4.20
51	NASDAQ	FRPT	Wed, Aug 3, 2011	4.35	4.48	4.31	4.42
50	NASDAQ	FRPT	Tue, Aug 2, 2011	4.46	4.56	4.35	4.35
49	NASDAQ	FRPT	Mon, Aug 1, 2011	4.64	4.64	4.45	4.50
48	NASDAQ	FRPT	Fri, Jul 29, 2011	4.52	4.63	4.43	4.57
47	NASDAQ	FRPT	Thu, Jul 28, 2011	4.58	4.63	4.56	4.57
46	NASDAQ	FRPT	Wed, Jul 27, 2011	4.67	4.67	4.56	4.57
45	NASDAQ	FRPT	Tue, Jul 26, 2011	4.73	4.75	4.67	4.67
44	NASDAQ	FRPT	Mon, Jul 25, 2011	4.71	4.74	4.61	4.74
43	NASDAQ	FRPT	Fri, Jul 22, 2011	4.81	4.81	4.71	4.76
42	NASDAQ	FRPT	Thu, Jul 21, 2011	4.80	4.86	4.78	4.81
41	NASDAQ	FRPT	Wed, Jul 20, 2011	4.79	4.80	4.73	4.76
40	NASDAQ	FRPT	Tue, Jul 19, 2011	4.68	4.80	4.66	4.78
39	NASDAQ	FRPT	Mon, Jul 18, 2011	4.69	4.69	4.61	4.65
38	NASDAQ	FRPT	Fri, Jul 15, 2011	4.80	4.80	4.71	4.72
37	NASDAQ	FRPT	Thu, Jul 14, 2011	4.89	4.89	4.78	4.79
36	NASDAQ	FRPT	Wed, Jul 13, 2011	4.92	4.95	4.88	4.89
35	NASDAQ	FRPT	Tue, Jul 12, 2011	4.88	4.92	4.80	4.87
34	NASDAQ	FRPT	Mon, Jul 11, 2011	4.98	4.98	4.87	4.89
33	NASDAQ	FRPT	Fri, Jul 8, 2011	4.90	5.09	4.90	5.02
32	NASDAQ	FRPT	Thu, Jul 7, 2011	5.00	5.02	4.95	4.99
31	NASDAQ	FRPT	Wed, Jul 6, 2011	5.01	5.01	4.94	4.97
30	NASDAQ	FRPT	Tue, Jul 5, 2011	4.99	5.04	4.91	5.03
29	NASDAQ	FRPT	Fri, Jul 1, 2011	4.98	5.03	4.96	5.01
28	NASDAQ	FRPT	Thu, Jun 30, 2011	4.93	4.98	4.91	4.97
27	NASDAQ	FRPT	Wed, Jun 29, 2011	4.92	4.95	4.84	4.89
26	NASDAQ	FRPT	Tue, Jun 28, 2011	4.87	4.89	4.81	4.86
25	NASDAQ	FRPT	Mon, Jun 27, 2011	4.68	4.85	4.66	4.83
24	NASDAQ	FRPT	Fri, Jun 24, 2011	4.79	4.79	4.64	4.65
23	NASDAQ	FRPT	Thu, Jun 23, 2011	4.72	4.80	4.66	4.78
22	NASDAQ	FRPT	Wed, Jun 22, 2011	4.74	4.80	4.71	4.75
21	NASDAQ	FRPT	Tue, Jun 21, 2011	4.76	4.80	4.72	4.80
20	NASDAQ	FRPT	Mon, Jun 20, 2011	4.66	4.78	4.61	4.74
19	NASDAQ	FRPT	Fri, Jun 17, 2011	4.56	4.69	4.48	4.68
18	NASDAQ	FRPT	Thu, Jun 16, 2011	4.52	4.62	4.47	4.54
17	NASDAQ	FRPT	Wed, Jun 15, 2011	4.60	4.61	4.51	4.53
16	NASDAQ	FRPT	Tue, Jun 14, 2011	4.56	4.67	4.55	4.66
15	NASDAQ	FRPT	Mon, Jun 13, 2011	4.55	4.57	4.42	4.52
14	NASDAQ	FRPT	Fri, Jun 10, 2011	4.48	4.53	4.36	4.52
13	NASDAQ	FRPT	Thu, Jun 9, 2011	4.47	4.56	4.44	4.52
12	NASDAQ	FRPT	Wed, Jun 8, 2011	4.51	4.56	4.48	4.49
11	NASDAQ	FRPT	Tue, Jun 7, 2011	4.58	4.60	4.53	4.53
10	NASDAQ	FRPT	Mon, Jun 6, 2011	4.67	4.72	4.53	4.55
9	NASDAQ	FRPT	Fri, Jun 3, 2011	4.67	4.73	4.65	4.68
8	NASDAQ	FRPT	Thu, Jun 2, 2011	4.72	4.78	4.63	4.74
7	NASDAQ	FRPT	Wed, Jun 1, 2011	4.84	4.91	4.67	4.69
6	NASDAQ	FRPT	Tue, May 31, 2011	4.94	4.96	4.82	4.84
5	NASDAQ	FRPT	Fri, May 27, 2011	4.90	4.92	4.84	4.89
4	NASDAQ	FRPT	Thu, May 26, 2011	4.88	4.92	4.81	4.88
3	NASDAQ	FRPT	Wed, May 25, 2011	4.85	5.05	4.85	4.89
2	NASDAQ	FRPT	Tue, May 24, 2011	4.94	5.00	4.87	4.88
1	NASDAQ	FRPT	Mon, May 23, 2011	4.80	4.95	4.79	4.91
#	Exchange	Symbol	Date	Open	High	Low	Close

Freshpet Inc NASDAQ:FRPT Historical Prices

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Popular Posts From Our Blog

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024