FRP Holdings Inc NASDAQ:FRPH Historical Prices

Below are the 2326 trading days of historical prices for FRPH.

#	Exchange	Symbol	Date	Open	High	Low	Close
2326	NASDAQ	FRPH	Tue, Mar 5, 2024	60.31	60.31	60.25	60.25
2325	NASDAQ	FRPH	Mon, Mar 4, 2024	60.10	60.75	60.00	60.20
2324	NASDAQ	FRPH	Fri, Mar 1, 2024	60.05	60.26	60.00	60.00
2323	NASDAQ	FRPH	Thu, Feb 29, 2024	60.75	60.75	60.12	60.20
2322	NASDAQ	FRPH	Wed, Feb 28, 2024	60.00	61.34	60.00	60.01
2321	NASDAQ	FRPH	Tue, Feb 27, 2024	60.04	60.25	60.00	60.10
2320	NASDAQ	FRPH	Mon, Feb 26, 2024	60.01	60.36	60.00	60.36
2319	NASDAQ	FRPH	Fri, Feb 23, 2024	60.00	60.56	60.00	60.00
2318	NASDAQ	FRPH	Thu, Feb 22, 2024	60.05	60.29	59.96	60.29
2317	NASDAQ	FRPH	Wed, Feb 21, 2024	59.52	60.13	59.13	59.61
2316	NASDAQ	FRPH	Tue, Feb 20, 2024	60.23	60.57	59.33	59.33
2315	NASDAQ	FRPH	Fri, Feb 16, 2024	61.25	61.25	60.00	60.58
2314	NASDAQ	FRPH	Thu, Feb 15, 2024	60.00	61.75	59.94	61.40
2313	NASDAQ	FRPH	Wed, Feb 14, 2024	59.35	60.03	58.70	59.26
2312	NASDAQ	FRPH	Tue, Feb 13, 2024	59.65	59.68	57.60	57.96
2311	NASDAQ	FRPH	Mon, Feb 12, 2024	61.62	62.64	61.25	61.25
2310	NASDAQ	FRPH	Fri, Feb 9, 2024	60.48	61.80	60.48	61.00
2309	NASDAQ	FRPH	Thu, Feb 8, 2024	59.23	60.98	59.23	60.12
2308	NASDAQ	FRPH	Wed, Feb 7, 2024	59.45	59.61	58.46	59.01
2307	NASDAQ	FRPH	Tue, Feb 6, 2024	58.42	59.67	58.21	59.31
2306	NASDAQ	FRPH	Mon, Feb 5, 2024	58.95	59.00	58.11	58.22
2305	NASDAQ	FRPH	Fri, Feb 2, 2024	60.00	60.10	59.09	59.10
2304	NASDAQ	FRPH	Thu, Feb 1, 2024	57.97	60.88	57.97	60.10
2303	NASDAQ	FRPH	Wed, Jan 31, 2024	59.40	60.50	58.10	58.10
2302	NASDAQ	FRPH	Tue, Jan 30, 2024	60.75	60.80	60.10	60.66
2301	NASDAQ	FRPH	Mon, Jan 29, 2024	58.93	61.56	58.93	61.30
2300	NASDAQ	FRPH	Fri, Jan 26, 2024	61.24	61.24	59.55	59.55
2299	NASDAQ	FRPH	Thu, Jan 25, 2024	59.22	60.73	57.24	60.73
2298	NASDAQ	FRPH	Wed, Jan 24, 2024	58.11	58.46	57.59	58.45
2297	NASDAQ	FRPH	Tue, Jan 23, 2024	60.33	60.33	58.00	58.00
2296	NASDAQ	FRPH	Mon, Jan 22, 2024	58.96	60.00	58.96	59.54
2295	NASDAQ	FRPH	Fri, Jan 19, 2024	58.80	59.39	58.10	58.93
2294	NASDAQ	FRPH	Thu, Jan 18, 2024	57.64	58.31	57.03	58.12
2293	NASDAQ	FRPH	Wed, Jan 17, 2024	56.65	58.88	56.02	57.90
2292	NASDAQ	FRPH	Tue, Jan 16, 2024	58.35	58.35	57.26	57.28
2291	NASDAQ	FRPH	Fri, Jan 12, 2024	59.69	59.69	59.01	59.24
2290	NASDAQ	FRPH	Thu, Jan 11, 2024	59.26	59.26	58.50	59.00
2289	NASDAQ	FRPH	Wed, Jan 10, 2024	59.63	59.93	59.49	59.49
2288	NASDAQ	FRPH	Tue, Jan 9, 2024	59.88	59.88	59.51	59.51
2287	NASDAQ	FRPH	Mon, Jan 8, 2024	58.60	60.43	58.60	60.43
2286	NASDAQ	FRPH	Fri, Jan 5, 2024	59.77	60.67	59.02	59.12
2285	NASDAQ	FRPH	Thu, Jan 4, 2024	61.66	62.65	60.16	60.16
2284	NASDAQ	FRPH	Wed, Jan 3, 2024	63.50	63.50	61.10	61.15
2283	NASDAQ	FRPH	Tue, Jan 2, 2024	63.00	63.88	62.82	63.55
2282	NASDAQ	FRPH	Fri, Dec 29, 2023	63.17	63.48	62.88	62.88
2281	NASDAQ	FRPH	Thu, Dec 28, 2023	64.00	64.00	63.54	63.94
2280	NASDAQ	FRPH	Wed, Dec 27, 2023	64.89	65.00	64.05	64.57
2279	NASDAQ	FRPH	Tue, Dec 26, 2023	64.91	65.00	64.34	64.68
2278	NASDAQ	FRPH	Fri, Dec 22, 2023	64.26	64.85	64.26	64.59
2277	NASDAQ	FRPH	Thu, Dec 21, 2023	62.08	63.63	61.72	63.63
2276	NASDAQ	FRPH	Wed, Dec 20, 2023	62.44	64.00	61.86	62.50
2275	NASDAQ	FRPH	Tue, Dec 19, 2023	63.47	63.92	62.80	62.80
2274	NASDAQ	FRPH	Mon, Dec 18, 2023	63.24	64.00	63.02	63.34
2273	NASDAQ	FRPH	Fri, Dec 15, 2023	63.72	63.72	61.52	62.69
2272	NASDAQ	FRPH	Thu, Dec 14, 2023	63.00	64.00	61.65	63.08
2271	NASDAQ	FRPH	Wed, Dec 13, 2023	60.08	63.93	60.08	63.71
2270	NASDAQ	FRPH	Tue, Dec 12, 2023	58.77	60.08	58.44	59.53
2269	NASDAQ	FRPH	Mon, Dec 11, 2023	59.39	59.39	58.70	58.80
2268	NASDAQ	FRPH	Fri, Dec 8, 2023	57.37	58.91	57.37	58.70
2267	NASDAQ	FRPH	Thu, Dec 7, 2023	57.50	58.42	57.01	58.42
2266	NASDAQ	FRPH	Wed, Dec 6, 2023	58.83	58.83	56.76	56.92
2265	NASDAQ	FRPH	Tue, Dec 5, 2023	58.99	58.99	57.48	57.48
2264	NASDAQ	FRPH	Mon, Dec 4, 2023	58.00	58.79	57.74	58.72
2263	NASDAQ	FRPH	Fri, Dec 1, 2023	55.38	57.98	55.38	57.97
2262	NASDAQ	FRPH	Thu, Nov 30, 2023	57.75	57.75	54.75	55.15
2261	NASDAQ	FRPH	Wed, Nov 29, 2023	58.50	58.50	57.75	57.75
2260	NASDAQ	FRPH	Tue, Nov 28, 2023	58.26	58.26	58.00	58.00
2259	NASDAQ	FRPH	Mon, Nov 27, 2023	57.67	58.28	57.67	58.21
2258	NASDAQ	FRPH	Fri, Nov 24, 2023	58.53	58.75	58.20	58.20
2257	NASDAQ	FRPH	Wed, Nov 22, 2023	57.60	58.60	57.60	58.35
2256	NASDAQ	FRPH	Tue, Nov 21, 2023	57.60	57.60	57.42	57.42
2255	NASDAQ	FRPH	Mon, Nov 20, 2023	57.32	57.96	57.18	57.96
2254	NASDAQ	FRPH	Fri, Nov 17, 2023	59.47	59.47	57.70	58.01
2253	NASDAQ	FRPH	Thu, Nov 16, 2023	59.66	59.66	58.44	58.98
2252	NASDAQ	FRPH	Wed, Nov 15, 2023	59.65	59.88	58.40	59.16
2251	NASDAQ	FRPH	Tue, Nov 14, 2023	57.55	59.60	57.49	59.50
2250	NASDAQ	FRPH	Mon, Nov 13, 2023	56.50	56.65	56.00	56.40
2249	NASDAQ	FRPH	Fri, Nov 10, 2023	55.49	57.40	55.02	56.70
2248	NASDAQ	FRPH	Thu, Nov 9, 2023	54.25	55.09	53.50	55.08
2247	NASDAQ	FRPH	Wed, Nov 8, 2023	54.43	54.86	53.50	53.74
2246	NASDAQ	FRPH	Tue, Nov 7, 2023	53.70	54.37	53.70	54.37
2245	NASDAQ	FRPH	Mon, Nov 6, 2023	53.90	53.90	53.90	53.90
2244	NASDAQ	FRPH	Fri, Nov 3, 2023	55.61	57.04	54.97	54.97
2243	NASDAQ	FRPH	Thu, Nov 2, 2023	54.28	54.81	53.78	54.61
2242	NASDAQ	FRPH	Wed, Nov 1, 2023	53.52	54.49	53.50	54.25
2241	NASDAQ	FRPH	Tue, Oct 31, 2023	53.52	53.79	53.52	53.79
2240	NASDAQ	FRPH	Mon, Oct 30, 2023	54.25	54.25	53.85	53.95
2239	NASDAQ	FRPH	Fri, Oct 27, 2023	54.43	54.43	53.50	54.04
2238	NASDAQ	FRPH	Thu, Oct 26, 2023	54.00	54.74	54.00	54.74
2237	NASDAQ	FRPH	Wed, Oct 25, 2023	54.00	54.31	53.99	54.10
2236	NASDAQ	FRPH	Tue, Oct 24, 2023	53.97	54.50	53.97	54.19
2235	NASDAQ	FRPH	Mon, Oct 23, 2023	55.55	55.55	53.53	53.77
2234	NASDAQ	FRPH	Fri, Oct 20, 2023	54.31	54.31	53.52	54.12
2233	NASDAQ	FRPH	Thu, Oct 19, 2023	53.82	55.23	53.77	54.00
2232	NASDAQ	FRPH	Wed, Oct 18, 2023	55.83	55.83	53.69	53.96
2231	NASDAQ	FRPH	Tue, Oct 17, 2023	55.66	56.96	55.66	55.72
2230	NASDAQ	FRPH	Mon, Oct 16, 2023	55.27	55.98	54.91	55.83
2229	NASDAQ	FRPH	Fri, Oct 13, 2023	55.79	55.79	54.72	55.28
2228	NASDAQ	FRPH	Thu, Oct 12, 2023	55.70	55.70	54.71	55.18
2227	NASDAQ	FRPH	Wed, Oct 11, 2023	57.26	57.26	55.49	55.90
2226	NASDAQ	FRPH	Tue, Oct 10, 2023	55.15	56.60	55.15	55.40
2225	NASDAQ	FRPH	Mon, Oct 9, 2023	54.63	56.40	54.63	54.99
2224	NASDAQ	FRPH	Fri, Oct 6, 2023	54.51	55.74	54.51	55.02
2223	NASDAQ	FRPH	Thu, Oct 5, 2023	54.12	55.08	54.12	54.85
2222	NASDAQ	FRPH	Wed, Oct 4, 2023	53.45	54.08	53.45	54.03
2221	NASDAQ	FRPH	Tue, Oct 3, 2023	54.00	54.00	53.19	53.19
2220	NASDAQ	FRPH	Mon, Oct 2, 2023	53.54	54.56	53.50	53.65
2219	NASDAQ	FRPH	Fri, Sep 29, 2023	54.22	54.22	53.61	53.97
2218	NASDAQ	FRPH	Thu, Sep 28, 2023	54.64	54.64	54.10	54.53
2217	NASDAQ	FRPH	Wed, Sep 27, 2023	55.05	55.47	54.28	54.30
2216	NASDAQ	FRPH	Tue, Sep 26, 2023	54.71	55.19	54.32	54.82
2215	NASDAQ	FRPH	Mon, Sep 25, 2023	55.96	56.00	54.71	55.56
2214	NASDAQ	FRPH	Fri, Sep 22, 2023	55.61	57.82	55.40	55.46
2213	NASDAQ	FRPH	Thu, Sep 21, 2023	55.97	55.97	54.59	55.92
2212	NASDAQ	FRPH	Wed, Sep 20, 2023	55.61	56.36	55.51	55.60
2211	NASDAQ	FRPH	Tue, Sep 19, 2023	56.36	56.51	55.43	55.51
2210	NASDAQ	FRPH	Mon, Sep 18, 2023	57.11	57.49	56.06	56.06
2209	NASDAQ	FRPH	Fri, Sep 15, 2023	57.20	57.47	56.29	57.46
2208	NASDAQ	FRPH	Thu, Sep 14, 2023	57.00	58.22	56.89	57.18
2207	NASDAQ	FRPH	Wed, Sep 13, 2023	56.71	56.85	56.50	56.56
2206	NASDAQ	FRPH	Tue, Sep 12, 2023	55.88	56.78	55.79	56.08
2205	NASDAQ	FRPH	Mon, Sep 11, 2023	55.77	55.77	55.77	55.77
2204	NASDAQ	FRPH	Fri, Sep 8, 2023	55.76	56.25	55.41	55.56
2203	NASDAQ	FRPH	Thu, Sep 7, 2023	55.30	56.43	54.95	55.86
2202	NASDAQ	FRPH	Wed, Sep 6, 2023	55.50	55.50	54.98	55.01
2201	NASDAQ	FRPH	Tue, Sep 5, 2023	56.53	56.53	55.41	55.50
2200	NASDAQ	FRPH	Fri, Sep 1, 2023	57.18	57.50	56.93	57.02
2199	NASDAQ	FRPH	Thu, Aug 31, 2023	56.74	57.40	56.74	56.97
2198	NASDAQ	FRPH	Wed, Aug 30, 2023	56.02	56.98	56.02	56.86
2197	NASDAQ	FRPH	Tue, Aug 29, 2023	55.97	56.40	55.86	56.40
2196	NASDAQ	FRPH	Mon, Aug 28, 2023	56.08	56.08	55.42	55.58
2195	NASDAQ	FRPH	Fri, Aug 25, 2023	55.84	55.85	55.69	55.85
2194	NASDAQ	FRPH	Thu, Aug 24, 2023	56.04	56.33	56.04	56.33
2193	NASDAQ	FRPH	Wed, Aug 23, 2023	56.20	56.39	55.99	56.38
2192	NASDAQ	FRPH	Tue, Aug 22, 2023	56.65	57.00	55.52	55.54
2191	NASDAQ	FRPH	Mon, Aug 21, 2023	56.48	56.74	55.98	56.62
2190	NASDAQ	FRPH	Fri, Aug 18, 2023	55.59	56.81	55.59	56.48
2189	NASDAQ	FRPH	Thu, Aug 17, 2023	56.30	57.25	55.68	56.11
2188	NASDAQ	FRPH	Wed, Aug 16, 2023	55.54	56.35	55.54	55.70
2187	NASDAQ	FRPH	Tue, Aug 15, 2023	55.58	55.82	55.00	55.58
2186	NASDAQ	FRPH	Mon, Aug 14, 2023	56.54	56.60	55.71	55.77
2185	NASDAQ	FRPH	Fri, Aug 11, 2023	57.00	57.27	56.26	56.98
2184	NASDAQ	FRPH	Thu, Aug 10, 2023	56.11	57.00	56.11	56.71
2183	NASDAQ	FRPH	Wed, Aug 9, 2023	56.81	56.81	56.05	56.51
2182	NASDAQ	FRPH	Tue, Aug 8, 2023	57.03	57.41	56.64	57.30
2181	NASDAQ	FRPH	Mon, Aug 7, 2023	56.35	57.36	56.35	57.35
2180	NASDAQ	FRPH	Fri, Aug 4, 2023	56.19	56.80	56.19	56.53
2179	NASDAQ	FRPH	Thu, Aug 3, 2023	56.27	56.83	55.86	56.32
2178	NASDAQ	FRPH	Wed, Aug 2, 2023	56.24	56.89	56.06	56.24
2177	NASDAQ	FRPH	Tue, Aug 1, 2023	56.84	57.68	56.17	56.40
2176	NASDAQ	FRPH	Mon, Jul 31, 2023	56.80	57.61	56.06	57.37
2175	NASDAQ	FRPH	Fri, Jul 28, 2023	56.90	56.90	56.54	56.83
2174	NASDAQ	FRPH	Thu, Jul 27, 2023	57.19	57.19	55.50	56.40
2173	NASDAQ	FRPH	Wed, Jul 26, 2023	57.15	57.62	56.89	57.18
2172	NASDAQ	FRPH	Tue, Jul 25, 2023	57.20	57.73	56.93	57.41
2171	NASDAQ	FRPH	Mon, Jul 24, 2023	58.18	58.18	57.00	57.00
2170	NASDAQ	FRPH	Fri, Jul 21, 2023	58.40	59.00	58.30	58.30
2169	NASDAQ	FRPH	Thu, Jul 20, 2023	58.49	58.75	57.73	58.00
2168	NASDAQ	FRPH	Wed, Jul 19, 2023	59.09	59.09	58.16	58.54
2167	NASDAQ	FRPH	Tue, Jul 18, 2023	57.26	59.10	56.61	58.68
2166	NASDAQ	FRPH	Mon, Jul 17, 2023	57.70	58.36	57.03	57.03
2165	NASDAQ	FRPH	Fri, Jul 14, 2023	57.22	57.35	56.70	57.13
2164	NASDAQ	FRPH	Thu, Jul 13, 2023	57.22	57.60	56.90	57.60
2163	NASDAQ	FRPH	Wed, Jul 12, 2023	57.79	57.79	57.15	57.20
2162	NASDAQ	FRPH	Tue, Jul 11, 2023	55.66	57.28	55.66	57.15
2161	NASDAQ	FRPH	Mon, Jul 10, 2023	55.80	56.14	55.51	55.63
2160	NASDAQ	FRPH	Fri, Jul 7, 2023	54.46	56.64	54.46	55.64
2159	NASDAQ	FRPH	Thu, Jul 6, 2023	55.68	55.68	54.63	54.82
2158	NASDAQ	FRPH	Wed, Jul 5, 2023	56.53	56.64	56.02	56.39
2157	NASDAQ	FRPH	Mon, Jul 3, 2023	57.04	57.04	56.50	56.80
2156	NASDAQ	FRPH	Fri, Jun 30, 2023	58.48	58.48	57.44	57.57
2155	NASDAQ	FRPH	Thu, Jun 29, 2023	57.38	58.44	57.07	57.98
2154	NASDAQ	FRPH	Wed, Jun 28, 2023	57.13	57.87	57.13	57.47
2153	NASDAQ	FRPH	Tue, Jun 27, 2023	57.13	57.59	57.05	57.19
2152	NASDAQ	FRPH	Mon, Jun 26, 2023	56.98	56.98	55.91	56.26
2151	NASDAQ	FRPH	Fri, Jun 23, 2023	55.74	56.58	55.48	55.99
2150	NASDAQ	FRPH	Thu, Jun 22, 2023	56.70	57.08	56.28	56.56
2149	NASDAQ	FRPH	Wed, Jun 21, 2023	57.55	57.57	56.82	56.87
2148	NASDAQ	FRPH	Tue, Jun 20, 2023	58.10	58.92	57.59	57.98
2147	NASDAQ	FRPH	Fri, Jun 16, 2023	60.00	60.00	58.52	58.80
2146	NASDAQ	FRPH	Thu, Jun 15, 2023	57.50	59.75	57.50	59.61
2145	NASDAQ	FRPH	Wed, Jun 14, 2023	60.14	60.14	58.69	58.74
2144	NASDAQ	FRPH	Tue, Jun 13, 2023	60.00	60.02	59.44	59.56
2143	NASDAQ	FRPH	Mon, Jun 12, 2023	60.03	61.00	59.54	59.90
2142	NASDAQ	FRPH	Fri, Jun 9, 2023	60.63	60.63	59.22	59.96
2141	NASDAQ	FRPH	Thu, Jun 8, 2023	59.29	60.76	59.29	60.63
2140	NASDAQ	FRPH	Wed, Jun 7, 2023	59.37	61.42	59.37	61.03
2139	NASDAQ	FRPH	Tue, Jun 6, 2023	58.21	59.48	58.21	59.12
2138	NASDAQ	FRPH	Mon, Jun 5, 2023	58.23	59.25	56.32	57.21
2137	NASDAQ	FRPH	Fri, Jun 2, 2023	55.27	58.89	55.27	58.44
2136	NASDAQ	FRPH	Thu, Jun 1, 2023	53.53	56.01	53.25	55.68
2135	NASDAQ	FRPH	Wed, May 31, 2023	53.70	53.89	52.45	52.81
2134	NASDAQ	FRPH	Tue, May 30, 2023	54.34	55.21	53.19	53.98
2133	NASDAQ	FRPH	Fri, May 26, 2023	54.03	54.54	53.15	54.50
2132	NASDAQ	FRPH	Thu, May 25, 2023	55.02	55.21	53.28	53.89
2131	NASDAQ	FRPH	Wed, May 24, 2023	55.12	55.70	54.95	55.05
2130	NASDAQ	FRPH	Tue, May 23, 2023	54.59	56.50	54.59	56.08
2129	NASDAQ	FRPH	Mon, May 22, 2023	53.78	55.66	53.78	55.17
2128	NASDAQ	FRPH	Fri, May 19, 2023	54.60	54.76	53.45	54.30
2127	NASDAQ	FRPH	Thu, May 18, 2023	54.13	54.84	53.58	54.35
2126	NASDAQ	FRPH	Wed, May 17, 2023	54.03	54.57	53.00	54.10
2125	NASDAQ	FRPH	Tue, May 16, 2023	54.14	54.75	53.56	53.57
2124	NASDAQ	FRPH	Mon, May 15, 2023	55.00	55.00	53.78	54.13
2123	NASDAQ	FRPH	Fri, May 12, 2023	57.05	57.42	54.02	55.08
2122	NASDAQ	FRPH	Thu, May 11, 2023	56.92	57.91	56.77	57.61
2121	NASDAQ	FRPH	Wed, May 10, 2023	56.76	57.94	56.76	57.80
2120	NASDAQ	FRPH	Tue, May 9, 2023	55.41	56.24	55.05	56.24
2119	NASDAQ	FRPH	Mon, May 8, 2023	56.87	56.87	55.60	55.90
2118	NASDAQ	FRPH	Fri, May 5, 2023	56.88	57.52	56.72	56.95
2117	NASDAQ	FRPH	Thu, May 4, 2023	57.94	57.94	56.47	56.65
2116	NASDAQ	FRPH	Wed, May 3, 2023	57.70	58.57	57.70	57.82
2115	NASDAQ	FRPH	Tue, May 2, 2023	56.50	57.80	55.82	57.65
2114	NASDAQ	FRPH	Mon, May 1, 2023	58.00	58.65	55.86	56.50
2113	NASDAQ	FRPH	Fri, Apr 28, 2023	58.00	58.00	58.00	58.00
2112	NASDAQ	FRPH	Thu, Apr 27, 2023	57.39	58.80	57.39	58.80
2111	NASDAQ	FRPH	Wed, Apr 26, 2023	57.11	57.98	56.88	57.38
2110	NASDAQ	FRPH	Tue, Apr 25, 2023	58.45	58.45	57.06	57.20
2109	NASDAQ	FRPH	Mon, Apr 24, 2023	59.13	59.13	58.13	58.13
2108	NASDAQ	FRPH	Fri, Apr 21, 2023	58.72	58.72	57.42	57.68
2107	NASDAQ	FRPH	Thu, Apr 20, 2023	58.42	59.12	58.42	59.08
2106	NASDAQ	FRPH	Wed, Apr 19, 2023	59.94	59.94	58.82	58.82
2105	NASDAQ	FRPH	Tue, Apr 18, 2023	59.90	60.29	58.48	59.43
2104	NASDAQ	FRPH	Mon, Apr 17, 2023	59.51	60.03	59.05	60.03
2103	NASDAQ	FRPH	Fri, Apr 14, 2023	59.50	59.50	59.20	59.50
2102	NASDAQ	FRPH	Thu, Apr 13, 2023	59.28	59.79	59.10	59.41
2101	NASDAQ	FRPH	Wed, Apr 12, 2023	58.56	59.57	58.43	59.32
2100	NASDAQ	FRPH	Tue, Apr 11, 2023	60.43	60.43	57.92	57.92
2099	NASDAQ	FRPH	Mon, Apr 10, 2023	57.46	59.47	57.25	58.78
2098	NASDAQ	FRPH	Thu, Apr 6, 2023	56.81	57.41	56.81	57.41
2097	NASDAQ	FRPH	Wed, Apr 5, 2023	56.08	57.46	56.08	57.46
2096	NASDAQ	FRPH	Tue, Apr 4, 2023	57.31	57.80	57.24	57.80
2095	NASDAQ	FRPH	Mon, Apr 3, 2023	57.50	58.07	56.70	57.81
2094	NASDAQ	FRPH	Fri, Mar 31, 2023	57.98	57.98	57.36	57.88
2093	NASDAQ	FRPH	Thu, Mar 30, 2023	57.25	57.36	56.78	57.36
2092	NASDAQ	FRPH	Wed, Mar 29, 2023	57.18	57.26	57.18	57.26
2091	NASDAQ	FRPH	Tue, Mar 28, 2023	57.13	57.27	56.44	57.27
2090	NASDAQ	FRPH	Mon, Mar 27, 2023	55.95	57.70	55.95	57.20
2089	NASDAQ	FRPH	Fri, Mar 24, 2023	55.02	57.29	55.02	56.90
2088	NASDAQ	FRPH	Thu, Mar 23, 2023	56.39	56.93	55.41	55.41
2087	NASDAQ	FRPH	Wed, Mar 22, 2023	58.05	58.05	56.08	56.10
2086	NASDAQ	FRPH	Tue, Mar 21, 2023	58.54	58.82	58.03	58.03
2085	NASDAQ	FRPH	Mon, Mar 20, 2023	57.75	59.15	57.52	58.06
2084	NASDAQ	FRPH	Fri, Mar 17, 2023	58.05	58.35	57.11	57.85
2083	NASDAQ	FRPH	Thu, Mar 16, 2023	56.21	58.37	56.21	58.37
2082	NASDAQ	FRPH	Wed, Mar 15, 2023	55.80	56.69	55.80	56.60
2081	NASDAQ	FRPH	Tue, Mar 14, 2023	56.00	56.88	55.51	56.00
2080	NASDAQ	FRPH	Mon, Mar 13, 2023	55.25	56.54	54.60	56.22
2079	NASDAQ	FRPH	Fri, Mar 10, 2023	57.97	57.97	55.74	56.00
2078	NASDAQ	FRPH	Thu, Mar 9, 2023	58.99	59.87	57.25	57.25
2077	NASDAQ	FRPH	Wed, Mar 8, 2023	56.99	58.99	56.89	58.99
2076	NASDAQ	FRPH	Tue, Mar 7, 2023	54.37	56.47	54.02	56.13
2075	NASDAQ	FRPH	Mon, Mar 6, 2023	53.51	54.00	53.44	53.77
2074	NASDAQ	FRPH	Fri, Mar 3, 2023	54.30	54.30	53.80	53.92
2073	NASDAQ	FRPH	Thu, Mar 2, 2023	53.94	54.71	53.50	54.32
2072	NASDAQ	FRPH	Wed, Mar 1, 2023	54.54	54.54	53.75	53.91
2071	NASDAQ	FRPH	Tue, Feb 28, 2023	55.94	56.00	54.65	54.65
2070	NASDAQ	FRPH	Mon, Feb 27, 2023	55.69	55.74	55.25	55.50
2069	NASDAQ	FRPH	Fri, Feb 24, 2023	56.76	56.76	55.17	55.61
2068	NASDAQ	FRPH	Thu, Feb 23, 2023	56.70	57.70	56.70	57.70
2067	NASDAQ	FRPH	Wed, Feb 22, 2023	56.50	57.45	56.00	56.62
2066	NASDAQ	FRPH	Tue, Feb 21, 2023	57.31	57.41	56.34	56.34
2065	NASDAQ	FRPH	Fri, Feb 17, 2023	57.96	58.30	57.51	58.30
2064	NASDAQ	FRPH	Thu, Feb 16, 2023	57.50	58.01	57.37	57.74
2063	NASDAQ	FRPH	Wed, Feb 15, 2023	57.75	58.36	57.75	57.78
2062	NASDAQ	FRPH	Tue, Feb 14, 2023	57.93	57.93	57.93	57.93
2061	NASDAQ	FRPH	Mon, Feb 13, 2023	58.00	58.94	57.71	58.30
2060	NASDAQ	FRPH	Fri, Feb 10, 2023	57.99	58.77	57.71	57.73
2059	NASDAQ	FRPH	Thu, Feb 9, 2023	58.00	58.00	57.65	57.65
2058	NASDAQ	FRPH	Wed, Feb 8, 2023	58.05	58.19	57.14	57.95
2057	NASDAQ	FRPH	Tue, Feb 7, 2023	57.96	58.50	57.96	58.20
2056	NASDAQ	FRPH	Mon, Feb 6, 2023	57.51	57.92	57.40	57.80
2055	NASDAQ	FRPH	Fri, Feb 3, 2023	57.50	57.97	57.10	57.76
2054	NASDAQ	FRPH	Thu, Feb 2, 2023	57.40	58.39	57.10	57.69
2053	NASDAQ	FRPH	Wed, Feb 1, 2023	56.17	57.55	55.97	56.80
2052	NASDAQ	FRPH	Tue, Jan 31, 2023	55.25	57.27	55.25	56.17
2051	NASDAQ	FRPH	Mon, Jan 30, 2023	55.45	55.45	54.56	55.02
2050	NASDAQ	FRPH	Fri, Jan 27, 2023	55.99	56.08	54.51	55.00
2049	NASDAQ	FRPH	Thu, Jan 26, 2023	55.25	56.00	55.25	56.00
2048	NASDAQ	FRPH	Wed, Jan 25, 2023	54.50	55.49	54.50	55.49
2047	NASDAQ	FRPH	Tue, Jan 24, 2023	55.00	55.55	54.93	55.55
2046	NASDAQ	FRPH	Mon, Jan 23, 2023	56.31	56.40	54.78	55.00
2045	NASDAQ	FRPH	Fri, Jan 20, 2023	56.25	56.25	55.50	56.24
2044	NASDAQ	FRPH	Thu, Jan 19, 2023	55.25	56.05	55.18	55.76
2043	NASDAQ	FRPH	Wed, Jan 18, 2023	58.05	58.05	55.75	55.76
2042	NASDAQ	FRPH	Tue, Jan 17, 2023	56.20	56.96	56.06	56.25
2041	NASDAQ	FRPH	Fri, Jan 13, 2023	55.89	56.10	55.80	55.80
2040	NASDAQ	FRPH	Thu, Jan 12, 2023	55.91	56.04	55.13	55.70
2039	NASDAQ	FRPH	Wed, Jan 11, 2023	54.32	55.25	54.20	55.00
2038	NASDAQ	FRPH	Tue, Jan 10, 2023	54.68	54.68	54.20	54.20
2037	NASDAQ	FRPH	Mon, Jan 9, 2023	55.50	55.59	54.26	54.55
2036	NASDAQ	FRPH	Fri, Jan 6, 2023	56.03	56.26	55.75	56.26
2035	NASDAQ	FRPH	Thu, Jan 5, 2023	54.99	55.23	54.78	55.11
2034	NASDAQ	FRPH	Wed, Jan 4, 2023	54.25	54.90	54.25	54.90
2033	NASDAQ	FRPH	Tue, Jan 3, 2023	53.96	54.61	53.50	54.24
2032	NASDAQ	FRPH	Fri, Dec 30, 2022	54.35	55.33	53.50	53.86
2031	NASDAQ	FRPH	Thu, Dec 29, 2022	54.04	54.83	53.96	54.49
2030	NASDAQ	FRPH	Wed, Dec 28, 2022	54.20	55.01	53.50	53.50
2029	NASDAQ	FRPH	Tue, Dec 27, 2022	55.65	55.65	54.17	54.22
2028	NASDAQ	FRPH	Fri, Dec 23, 2022	55.00	55.96	54.01	55.64
2027	NASDAQ	FRPH	Thu, Dec 22, 2022	55.60	55.70	55.00	55.14
2026	NASDAQ	FRPH	Wed, Dec 21, 2022	55.96	56.93	55.96	56.20
2025	NASDAQ	FRPH	Tue, Dec 20, 2022	56.01	56.98	55.78	56.02
2024	NASDAQ	FRPH	Mon, Dec 19, 2022	56.53	57.27	56.32	56.32
2023	NASDAQ	FRPH	Fri, Dec 16, 2022	56.22	57.58	55.38	57.24
2022	NASDAQ	FRPH	Thu, Dec 15, 2022	56.52	57.64	56.31	56.71
2021	NASDAQ	FRPH	Wed, Dec 14, 2022	59.83	59.83	57.70	57.70
2020	NASDAQ	FRPH	Tue, Dec 13, 2022	59.63	59.63	58.60	58.60
2019	NASDAQ	FRPH	Mon, Dec 12, 2022	59.11	59.22	58.33	58.63
2018	NASDAQ	FRPH	Fri, Dec 9, 2022	58.83	59.86	58.83	59.34
2017	NASDAQ	FRPH	Thu, Dec 8, 2022	59.42	59.42	58.71	58.71
2016	NASDAQ	FRPH	Wed, Dec 7, 2022	60.22	60.22	59.09	59.40
2015	NASDAQ	FRPH	Tue, Dec 6, 2022	59.56	60.23	58.02	59.31
2014	NASDAQ	FRPH	Mon, Dec 5, 2022	59.61	61.03	58.52	59.32
2013	NASDAQ	FRPH	Fri, Dec 2, 2022	59.20	60.20	58.29	60.10
2012	NASDAQ	FRPH	Thu, Dec 1, 2022	61.55	61.55	58.58	59.57
2011	NASDAQ	FRPH	Wed, Nov 30, 2022	59.63	61.11	58.35	60.90
2010	NASDAQ	FRPH	Tue, Nov 29, 2022	56.91	59.52	56.75	59.00
2009	NASDAQ	FRPH	Mon, Nov 28, 2022	54.05	57.08	53.50	56.51
2008	NASDAQ	FRPH	Fri, Nov 25, 2022	53.85	54.56	53.71	53.71
2007	NASDAQ	FRPH	Wed, Nov 23, 2022	54.27	55.24	53.77	54.06
2006	NASDAQ	FRPH	Tue, Nov 22, 2022	54.51	55.06	53.26	54.49
2005	NASDAQ	FRPH	Mon, Nov 21, 2022	58.68	59.01	54.31	54.40
2004	NASDAQ	FRPH	Fri, Nov 18, 2022	59.78	59.81	58.44	58.44
2003	NASDAQ	FRPH	Thu, Nov 17, 2022	57.92	58.91	57.92	58.77
2002	NASDAQ	FRPH	Wed, Nov 16, 2022	58.63	59.60	57.81	58.39
2001	NASDAQ	FRPH	Tue, Nov 15, 2022	58.07	59.38	58.07	58.70
2000	NASDAQ	FRPH	Mon, Nov 14, 2022	58.36	58.40	57.46	57.60
1999	NASDAQ	FRPH	Fri, Nov 11, 2022	59.45	59.65	58.06	58.06
1998	NASDAQ	FRPH	Thu, Nov 10, 2022	56.82	60.00	56.60	59.66
1997	NASDAQ	FRPH	Wed, Nov 9, 2022	56.39	56.39	54.46	55.61
1996	NASDAQ	FRPH	Tue, Nov 8, 2022	57.15	58.00	56.00	56.39
1995	NASDAQ	FRPH	Mon, Nov 7, 2022	57.19	59.25	56.42	56.58
1994	NASDAQ	FRPH	Fri, Nov 4, 2022	58.65	59.26	56.30	56.35
1993	NASDAQ	FRPH	Thu, Nov 3, 2022	59.00	60.02	58.00	58.67
1992	NASDAQ	FRPH	Wed, Nov 2, 2022	60.63	61.00	59.01	59.01
1991	NASDAQ	FRPH	Tue, Nov 1, 2022	61.36	61.36	59.70	59.90
1990	NASDAQ	FRPH	Mon, Oct 31, 2022	61.50	61.50	59.91	60.63
1989	NASDAQ	FRPH	Fri, Oct 28, 2022	59.75	61.81	59.75	61.81
1988	NASDAQ	FRPH	Thu, Oct 27, 2022	58.50	59.49	58.50	58.83
1987	NASDAQ	FRPH	Wed, Oct 26, 2022	59.09	59.09	58.12	58.12
1986	NASDAQ	FRPH	Tue, Oct 25, 2022	57.57	59.19	57.57	58.89
1985	NASDAQ	FRPH	Mon, Oct 24, 2022	57.82	58.14	57.30	57.90
1984	NASDAQ	FRPH	Fri, Oct 21, 2022	56.43	58.10	56.41	58.10
1983	NASDAQ	FRPH	Thu, Oct 20, 2022	56.00	56.10	55.91	56.10
1982	NASDAQ	FRPH	Wed, Oct 19, 2022	55.72	56.40	55.72	56.32
1981	NASDAQ	FRPH	Tue, Oct 18, 2022	56.27	56.74	55.51	56.36
1980	NASDAQ	FRPH	Mon, Oct 17, 2022	55.42	56.34	55.38	56.15
1979	NASDAQ	FRPH	Fri, Oct 14, 2022	55.56	55.56	54.83	54.83
1978	NASDAQ	FRPH	Thu, Oct 13, 2022	53.51	55.51	53.51	55.45
1977	NASDAQ	FRPH	Wed, Oct 12, 2022	54.46	54.46	53.72	54.25
1976	NASDAQ	FRPH	Tue, Oct 11, 2022	54.54	55.24	54.09	54.41
1975	NASDAQ	FRPH	Mon, Oct 10, 2022	55.16	55.42	53.21	54.20
1974	NASDAQ	FRPH	Fri, Oct 7, 2022	55.07	55.07	54.18	54.86
1973	NASDAQ	FRPH	Thu, Oct 6, 2022	55.65	55.65	55.00	55.07
1972	NASDAQ	FRPH	Wed, Oct 5, 2022	55.93	56.10	55.22	55.54
1971	NASDAQ	FRPH	Tue, Oct 4, 2022	55.49	56.50	55.40	56.12
1970	NASDAQ	FRPH	Mon, Oct 3, 2022	54.97	55.55	54.24	54.99
1969	NASDAQ	FRPH	Fri, Sep 30, 2022	53.99	55.12	53.89	54.36
1968	NASDAQ	FRPH	Thu, Sep 29, 2022	54.42	54.42	53.20	53.74
1967	NASDAQ	FRPH	Wed, Sep 28, 2022	53.84	54.75	53.63	54.42
1966	NASDAQ	FRPH	Tue, Sep 27, 2022	53.50	54.66	53.50	54.03
1965	NASDAQ	FRPH	Mon, Sep 26, 2022	54.01	54.62	53.08	53.24
1964	NASDAQ	FRPH	Fri, Sep 23, 2022	54.77	54.77	53.34	53.72
1963	NASDAQ	FRPH	Thu, Sep 22, 2022	55.64	56.10	55.04	55.53
1962	NASDAQ	FRPH	Wed, Sep 21, 2022	56.29	56.44	55.94	56.10
1961	NASDAQ	FRPH	Tue, Sep 20, 2022	55.75	55.80	55.45	55.79
1960	NASDAQ	FRPH	Mon, Sep 19, 2022	56.12	56.35	55.48	56.20
1959	NASDAQ	FRPH	Fri, Sep 16, 2022	56.15	56.74	55.57	56.71
1958	NASDAQ	FRPH	Thu, Sep 15, 2022	57.02	57.02	56.11	56.11
1957	NASDAQ	FRPH	Wed, Sep 14, 2022	57.50	57.50	56.41	56.96
1956	NASDAQ	FRPH	Tue, Sep 13, 2022	58.00	58.10	57.00	57.01
1955	NASDAQ	FRPH	Mon, Sep 12, 2022	58.50	59.09	58.50	59.09
1954	NASDAQ	FRPH	Fri, Sep 9, 2022	58.31	58.86	58.05	58.05
1953	NASDAQ	FRPH	Thu, Sep 8, 2022	58.01	58.40	57.80	58.27
1952	NASDAQ	FRPH	Wed, Sep 7, 2022	57.96	58.97	57.96	58.69
1951	NASDAQ	FRPH	Tue, Sep 6, 2022	57.28	58.13	57.00	57.80
1950	NASDAQ	FRPH	Fri, Sep 2, 2022	57.75	58.15	57.28	57.38
1949	NASDAQ	FRPH	Thu, Sep 1, 2022	57.74	58.60	57.50	57.58
1948	NASDAQ	FRPH	Wed, Aug 31, 2022	57.21	57.93	57.19	57.52
1947	NASDAQ	FRPH	Tue, Aug 30, 2022	56.82	56.82	56.30	56.71
1946	NASDAQ	FRPH	Mon, Aug 29, 2022	57.50	57.83	57.18	57.18
1945	NASDAQ	FRPH	Fri, Aug 26, 2022	58.60	58.60	57.36	57.69
1944	NASDAQ	FRPH	Thu, Aug 25, 2022	58.42	58.66	58.29	58.66
1943	NASDAQ	FRPH	Wed, Aug 24, 2022	57.76	57.97	57.40	57.97
1942	NASDAQ	FRPH	Tue, Aug 23, 2022	58.19	58.19	57.34	57.51
1941	NASDAQ	FRPH	Mon, Aug 22, 2022	58.95	59.15	58.12	58.12
1940	NASDAQ	FRPH	Fri, Aug 19, 2022	59.51	59.66	59.07	59.07
1939	NASDAQ	FRPH	Thu, Aug 18, 2022	59.88	60.04	59.61	59.79
1938	NASDAQ	FRPH	Wed, Aug 17, 2022	59.97	60.00	59.53	59.70
1937	NASDAQ	FRPH	Tue, Aug 16, 2022	60.06	60.07	59.50	59.63
1936	NASDAQ	FRPH	Mon, Aug 15, 2022	59.95	60.08	59.81	59.98
1935	NASDAQ	FRPH	Fri, Aug 12, 2022	59.61	60.67	59.48	59.99
1934	NASDAQ	FRPH	Thu, Aug 11, 2022	58.08	59.06	57.95	58.82
1933	NASDAQ	FRPH	Wed, Aug 10, 2022	58.22	58.78	58.03	58.57
1932	NASDAQ	FRPH	Tue, Aug 9, 2022	57.94	60.13	57.60	58.01
1931	NASDAQ	FRPH	Mon, Aug 8, 2022	57.60	57.96	57.01	57.55
1930	NASDAQ	FRPH	Fri, Aug 5, 2022	57.00	57.68	56.68	57.35
1929	NASDAQ	FRPH	Thu, Aug 4, 2022	59.00	60.44	56.80	56.91
1928	NASDAQ	FRPH	Wed, Aug 3, 2022	57.40	57.88	57.13	57.82
1927	NASDAQ	FRPH	Tue, Aug 2, 2022	57.00	57.87	57.00	57.19
1926	NASDAQ	FRPH	Mon, Aug 1, 2022	58.22	58.58	57.50	57.50
1925	NASDAQ	FRPH	Fri, Jul 29, 2022	59.54	59.55	58.83	59.00
1924	NASDAQ	FRPH	Thu, Jul 28, 2022	59.75	60.45	59.20	59.86
1923	NASDAQ	FRPH	Wed, Jul 27, 2022	59.90	60.31	59.64	59.76
1922	NASDAQ	FRPH	Tue, Jul 26, 2022	59.67	60.22	59.33	59.84
1921	NASDAQ	FRPH	Mon, Jul 25, 2022	59.84	60.18	59.67	59.67
1920	NASDAQ	FRPH	Fri, Jul 22, 2022	59.50	60.10	59.50	59.70
1919	NASDAQ	FRPH	Thu, Jul 21, 2022	59.58	59.90	59.29	59.84
1918	NASDAQ	FRPH	Wed, Jul 20, 2022	60.17	60.93	59.75	60.00
1917	NASDAQ	FRPH	Tue, Jul 19, 2022	59.64	60.95	59.29	60.65
1916	NASDAQ	FRPH	Mon, Jul 18, 2022	60.30	60.50	59.41	59.41
1915	NASDAQ	FRPH	Fri, Jul 15, 2022	60.84	60.84	59.68	60.00
1914	NASDAQ	FRPH	Thu, Jul 14, 2022	59.99	60.23	59.15	59.97
1913	NASDAQ	FRPH	Wed, Jul 13, 2022	60.50	60.63	60.20	60.37
1912	NASDAQ	FRPH	Tue, Jul 12, 2022	60.80	60.80	60.23	60.54
1911	NASDAQ	FRPH	Mon, Jul 11, 2022	61.30	61.30	60.15	60.80
1910	NASDAQ	FRPH	Fri, Jul 8, 2022	62.00	62.42	61.00	61.15
1909	NASDAQ	FRPH	Thu, Jul 7, 2022	63.23	63.36	61.51	61.96
1908	NASDAQ	FRPH	Wed, Jul 6, 2022	63.01	63.52	62.43	62.55
1907	NASDAQ	FRPH	Tue, Jul 5, 2022	61.34	62.57	60.69	62.57
1906	NASDAQ	FRPH	Fri, Jul 1, 2022	60.71	62.13	60.71	62.13
1905	NASDAQ	FRPH	Thu, Jun 30, 2022	59.27	60.48	59.03	60.35
1904	NASDAQ	FRPH	Wed, Jun 29, 2022	58.76	59.56	58.76	59.56
1903	NASDAQ	FRPH	Tue, Jun 28, 2022	59.33	59.99	56.31	58.52
1902	NASDAQ	FRPH	Mon, Jun 27, 2022	59.82	60.28	59.26	59.52
1901	NASDAQ	FRPH	Fri, Jun 24, 2022	60.45	61.50	59.40	59.92
1900	NASDAQ	FRPH	Thu, Jun 23, 2022	60.50	60.92	60.33	60.65
1899	NASDAQ	FRPH	Wed, Jun 22, 2022	59.02	60.05	59.02	60.03
1898	NASDAQ	FRPH	Tue, Jun 21, 2022	58.09	59.65	58.09	59.36
1897	NASDAQ	FRPH	Fri, Jun 17, 2022	56.73	57.61	56.73	57.46
1896	NASDAQ	FRPH	Thu, Jun 16, 2022	56.24	56.73	55.61	56.73
1895	NASDAQ	FRPH	Wed, Jun 15, 2022	56.16	57.16	55.79	56.90
1894	NASDAQ	FRPH	Tue, Jun 14, 2022	56.20	56.20	55.41	55.60
1893	NASDAQ	FRPH	Mon, Jun 13, 2022	57.51	57.81	56.08	56.08
1892	NASDAQ	FRPH	Fri, Jun 10, 2022	58.00	58.77	57.55	57.84
1891	NASDAQ	FRPH	Thu, Jun 9, 2022	59.50	59.50	58.00	58.00
1890	NASDAQ	FRPH	Wed, Jun 8, 2022	60.84	60.84	59.02	59.55
1889	NASDAQ	FRPH	Tue, Jun 7, 2022	60.03	60.59	60.03	60.42
1888	NASDAQ	FRPH	Mon, Jun 6, 2022	59.78	59.78	58.75	59.09
1887	NASDAQ	FRPH	Fri, Jun 3, 2022	59.74	59.74	59.20	59.20
1886	NASDAQ	FRPH	Thu, Jun 2, 2022	59.90	60.38	59.40	60.30
1885	NASDAQ	FRPH	Wed, Jun 1, 2022	60.09	60.28	59.52	60.28
1884	NASDAQ	FRPH	Tue, May 31, 2022	61.29	61.70	60.02	60.02
1883	NASDAQ	FRPH	Fri, May 27, 2022	61.41	62.66	60.96	61.30
1882	NASDAQ	FRPH	Thu, May 26, 2022	60.75	62.35	60.00	60.85
1881	NASDAQ	FRPH	Wed, May 25, 2022	59.60	61.11	59.60	60.88
1880	NASDAQ	FRPH	Tue, May 24, 2022	57.50	59.58	57.08	59.32
1879	NASDAQ	FRPH	Mon, May 23, 2022	56.51	58.00	56.47	58.00
1878	NASDAQ	FRPH	Fri, May 20, 2022	56.20	56.67	55.53	56.49
1877	NASDAQ	FRPH	Thu, May 19, 2022	56.00	56.20	55.54	55.74
1876	NASDAQ	FRPH	Wed, May 18, 2022	55.29	56.68	55.22	56.06
1875	NASDAQ	FRPH	Tue, May 17, 2022	56.91	57.03	56.37	57.03
1874	NASDAQ	FRPH	Mon, May 16, 2022	56.55	56.86	56.55	56.58
1873	NASDAQ	FRPH	Fri, May 13, 2022	57.90	57.90	56.53	56.53
1872	NASDAQ	FRPH	Thu, May 12, 2022	59.03	59.60	57.58	57.85
1871	NASDAQ	FRPH	Wed, May 11, 2022	57.44	59.59	57.44	57.86
1870	NASDAQ	FRPH	Tue, May 10, 2022	57.59	57.59	56.49	56.78
1869	NASDAQ	FRPH	Mon, May 9, 2022	55.88	57.16	55.63	57.16
1868	NASDAQ	FRPH	Fri, May 6, 2022	56.44	56.44	55.33	55.95
1867	NASDAQ	FRPH	Thu, May 5, 2022	54.15	55.61	53.50	55.12
1866	NASDAQ	FRPH	Wed, May 4, 2022	54.90	55.30	53.71	55.20
1865	NASDAQ	FRPH	Tue, May 3, 2022	55.19	55.79	54.54	54.92
1864	NASDAQ	FRPH	Mon, May 2, 2022	56.08	56.86	54.38	55.04
1863	NASDAQ	FRPH	Fri, Apr 29, 2022	57.12	57.12	55.77	56.51
1862	NASDAQ	FRPH	Thu, Apr 28, 2022	57.14	57.99	56.99	57.99
1861	NASDAQ	FRPH	Wed, Apr 27, 2022	58.34	58.69	56.30	56.56
1860	NASDAQ	FRPH	Tue, Apr 26, 2022	59.30	59.48	58.16	58.23
1859	NASDAQ	FRPH	Mon, Apr 25, 2022	59.22	59.52	58.62	59.16
1858	NASDAQ	FRPH	Fri, Apr 22, 2022	59.62	59.96	59.22	59.22
1857	NASDAQ	FRPH	Thu, Apr 21, 2022	60.00	60.01	59.09	59.30
1856	NASDAQ	FRPH	Wed, Apr 20, 2022	59.44	59.62	58.91	59.60
1855	NASDAQ	FRPH	Tue, Apr 19, 2022	58.55	59.33	58.55	59.06
1854	NASDAQ	FRPH	Mon, Apr 18, 2022	59.42	59.49	58.65	58.71
1853	NASDAQ	FRPH	Thu, Apr 14, 2022	59.46	59.46	58.75	59.10
1852	NASDAQ	FRPH	Wed, Apr 13, 2022	58.90	59.67	58.90	59.16
1851	NASDAQ	FRPH	Tue, Apr 12, 2022	58.87	59.41	58.75	59.35
1850	NASDAQ	FRPH	Mon, Apr 11, 2022	58.71	59.03	58.45	58.74
1849	NASDAQ	FRPH	Fri, Apr 8, 2022	58.91	59.06	58.53	58.89
1848	NASDAQ	FRPH	Thu, Apr 7, 2022	59.09	59.16	58.70	58.84
1847	NASDAQ	FRPH	Wed, Apr 6, 2022	58.53	59.49	58.53	59.07
1846	NASDAQ	FRPH	Tue, Apr 5, 2022	59.92	59.92	58.16	59.00
1845	NASDAQ	FRPH	Mon, Apr 4, 2022	58.50	59.94	58.34	59.70
1844	NASDAQ	FRPH	Fri, Apr 1, 2022	57.91	59.06	57.80	58.71
1843	NASDAQ	FRPH	Thu, Mar 31, 2022	57.68	58.61	57.50	57.80
1842	NASDAQ	FRPH	Wed, Mar 30, 2022	58.37	58.40	57.69	57.80
1841	NASDAQ	FRPH	Tue, Mar 29, 2022	58.17	58.92	57.99	58.51
1840	NASDAQ	FRPH	Mon, Mar 28, 2022	57.34	57.83	57.14	57.83
1839	NASDAQ	FRPH	Fri, Mar 25, 2022	57.16	58.40	57.16	57.62
1838	NASDAQ	FRPH	Thu, Mar 24, 2022	57.53	57.98	57.14	57.48
1837	NASDAQ	FRPH	Wed, Mar 23, 2022	58.91	59.35	57.65	57.65
1836	NASDAQ	FRPH	Tue, Mar 22, 2022	59.15	59.86	58.67	58.86
1835	NASDAQ	FRPH	Mon, Mar 21, 2022	57.90	59.28	57.90	59.02
1834	NASDAQ	FRPH	Fri, Mar 18, 2022	58.22	58.58	57.74	58.23
1833	NASDAQ	FRPH	Thu, Mar 17, 2022	57.65	58.50	57.43	58.44
1832	NASDAQ	FRPH	Wed, Mar 16, 2022	56.70	57.53	56.24	57.18
1831	NASDAQ	FRPH	Tue, Mar 15, 2022	57.04	57.04	56.24	56.41
1830	NASDAQ	FRPH	Mon, Mar 14, 2022	57.40	57.40	56.50	56.54
1829	NASDAQ	FRPH	Fri, Mar 11, 2022	57.70	57.70	56.56	56.56
1828	NASDAQ	FRPH	Thu, Mar 10, 2022	57.21	58.24	56.98	57.07
1827	NASDAQ	FRPH	Wed, Mar 9, 2022	56.81	57.41	56.73	57.41
1826	NASDAQ	FRPH	Tue, Mar 8, 2022	57.20	57.24	55.76	55.76
1825	NASDAQ	FRPH	Mon, Mar 7, 2022	57.10	57.55	56.95	57.26
1824	NASDAQ	FRPH	Fri, Mar 4, 2022	57.59	58.53	57.31	57.31
1823	NASDAQ	FRPH	Thu, Mar 3, 2022	58.02	58.54	58.02	58.20
1822	NASDAQ	FRPH	Wed, Mar 2, 2022	56.38	58.11	56.38	58.06
1821	NASDAQ	FRPH	Tue, Mar 1, 2022	57.51	57.99	56.04	56.31
1820	NASDAQ	FRPH	Mon, Feb 28, 2022	58.20	58.30	57.51	57.93
1819	NASDAQ	FRPH	Fri, Feb 25, 2022	56.80	57.83	56.80	57.54
1818	NASDAQ	FRPH	Thu, Feb 24, 2022	55.72	56.58	55.72	56.39
1817	NASDAQ	FRPH	Wed, Feb 23, 2022	56.86	56.86	56.53	56.63
1816	NASDAQ	FRPH	Tue, Feb 22, 2022	55.75	56.64	55.54	56.25
1815	NASDAQ	FRPH	Fri, Feb 18, 2022	54.96	55.74	54.84	55.28
1814	NASDAQ	FRPH	Thu, Feb 17, 2022	55.67	55.67	55.04	55.25
1813	NASDAQ	FRPH	Wed, Feb 16, 2022	55.60	56.07	55.60	55.67
1812	NASDAQ	FRPH	Tue, Feb 15, 2022	55.22	56.20	55.11	55.98
1811	NASDAQ	FRPH	Mon, Feb 14, 2022	55.46	55.46	54.55	54.55
1810	NASDAQ	FRPH	Fri, Feb 11, 2022	56.00	56.00	55.11	55.35
1809	NASDAQ	FRPH	Thu, Feb 10, 2022	55.06	55.91	55.06	55.56
1808	NASDAQ	FRPH	Wed, Feb 9, 2022	54.88	55.98	54.88	55.40
1807	NASDAQ	FRPH	Tue, Feb 8, 2022	55.16	55.81	54.76	55.46
1806	NASDAQ	FRPH	Mon, Feb 7, 2022	55.26	55.50	54.99	55.15
1805	NASDAQ	FRPH	Fri, Feb 4, 2022	54.77	55.60	54.77	54.86
1804	NASDAQ	FRPH	Thu, Feb 3, 2022	55.06	55.46	55.00	55.02
1803	NASDAQ	FRPH	Wed, Feb 2, 2022	55.50	55.99	55.04	55.34
1802	NASDAQ	FRPH	Tue, Feb 1, 2022	56.00	56.39	55.45	56.03
1801	NASDAQ	FRPH	Mon, Jan 31, 2022	56.00	56.48	55.77	56.48
1800	NASDAQ	FRPH	Fri, Jan 28, 2022	55.47	56.25	54.83	55.92
1799	NASDAQ	FRPH	Thu, Jan 27, 2022	55.95	55.95	55.06	55.20
1798	NASDAQ	FRPH	Wed, Jan 26, 2022	56.63	57.47	55.65	55.78
1797	NASDAQ	FRPH	Tue, Jan 25, 2022	54.69	55.92	54.69	55.60
1796	NASDAQ	FRPH	Mon, Jan 24, 2022	54.50	55.98	54.50	55.78
1795	NASDAQ	FRPH	Fri, Jan 21, 2022	55.38	56.13	55.01	55.01
1794	NASDAQ	FRPH	Thu, Jan 20, 2022	56.70	57.25	55.50	55.50
1793	NASDAQ	FRPH	Wed, Jan 19, 2022	57.00	57.00	56.03	56.10
1792	NASDAQ	FRPH	Tue, Jan 18, 2022	57.56	57.80	56.73	56.73
1791	NASDAQ	FRPH	Fri, Jan 14, 2022	57.00	57.87	56.94	57.87
1790	NASDAQ	FRPH	Thu, Jan 13, 2022	57.75	58.35	57.18	57.18
1789	NASDAQ	FRPH	Wed, Jan 12, 2022	58.38	58.60	57.65	57.65
1788	NASDAQ	FRPH	Tue, Jan 11, 2022	58.20	58.32	58.13	58.17
1787	NASDAQ	FRPH	Mon, Jan 10, 2022	58.50	58.80	57.34	58.30
1786	NASDAQ	FRPH	Fri, Jan 7, 2022	59.18	59.18	58.12	58.12
1785	NASDAQ	FRPH	Thu, Jan 6, 2022	59.01	60.03	59.01	59.13
1784	NASDAQ	FRPH	Wed, Jan 5, 2022	59.50	59.56	59.50	59.51
1783	NASDAQ	FRPH	Tue, Jan 4, 2022	59.82	60.43	59.30	59.52
1782	NASDAQ	FRPH	Mon, Jan 3, 2022	58.72	59.46	58.30	59.19
1781	NASDAQ	FRPH	Fri, Dec 31, 2021	57.09	58.15	57.09	57.80
1780	NASDAQ	FRPH	Thu, Dec 30, 2021	59.12	59.12	57.09	57.38
1779	NASDAQ	FRPH	Wed, Dec 29, 2021	58.15	59.00	57.47	58.70
1778	NASDAQ	FRPH	Tue, Dec 28, 2021	57.82	58.90	57.82	58.12
1777	NASDAQ	FRPH	Mon, Dec 27, 2021	55.00	57.50	55.00	57.39
1776	NASDAQ	FRPH	Thu, Dec 23, 2021	57.43	57.69	56.39	57.47
1775	NASDAQ	FRPH	Wed, Dec 22, 2021	57.50	57.89	57.14	57.89
1774	NASDAQ	FRPH	Tue, Dec 21, 2021	56.37	56.38	55.10	56.38
1773	NASDAQ	FRPH	Mon, Dec 20, 2021	56.80	56.94	55.18	55.35
1772	NASDAQ	FRPH	Fri, Dec 17, 2021	56.20	57.45	55.34	56.81
1771	NASDAQ	FRPH	Thu, Dec 16, 2021	57.58	57.58	55.39	56.28
1770	NASDAQ	FRPH	Wed, Dec 15, 2021	55.96	57.87	55.96	57.50
1769	NASDAQ	FRPH	Tue, Dec 14, 2021	54.19	56.39	54.19	55.95
1768	NASDAQ	FRPH	Mon, Dec 13, 2021	55.94	57.45	54.19	55.49
1767	NASDAQ	FRPH	Fri, Dec 10, 2021	54.40	57.19	54.15	56.50
1766	NASDAQ	FRPH	Thu, Dec 9, 2021	56.06	56.74	55.40	56.19
1765	NASDAQ	FRPH	Wed, Dec 8, 2021	55.28	56.81	54.53	56.81
1764	NASDAQ	FRPH	Tue, Dec 7, 2021	56.67	57.68	55.32	55.32
1763	NASDAQ	FRPH	Mon, Dec 6, 2021	56.40	57.07	56.00	56.46
1762	NASDAQ	FRPH	Fri, Dec 3, 2021	57.01	57.01	53.60	55.88
1761	NASDAQ	FRPH	Thu, Dec 2, 2021	55.54	57.54	55.54	57.54
1760	NASDAQ	FRPH	Wed, Dec 1, 2021	59.16	59.84	55.16	55.16
1759	NASDAQ	FRPH	Tue, Nov 30, 2021	57.50	58.77	57.05	58.64
1758	NASDAQ	FRPH	Mon, Nov 29, 2021	58.40	58.40	57.23	57.23
1757	NASDAQ	FRPH	Fri, Nov 26, 2021	60.50	60.50	57.72	57.72
1756	NASDAQ	FRPH	Wed, Nov 24, 2021	60.97	61.80	60.78	61.60
1755	NASDAQ	FRPH	Tue, Nov 23, 2021	60.50	63.06	60.50	60.51
1754	NASDAQ	FRPH	Mon, Nov 22, 2021	60.84	60.84	60.30	60.50
1753	NASDAQ	FRPH	Fri, Nov 19, 2021	60.99	61.40	59.66	59.90
1752	NASDAQ	FRPH	Thu, Nov 18, 2021	60.90	61.60	60.90	61.29
1751	NASDAQ	FRPH	Wed, Nov 17, 2021	60.02	62.00	59.75	61.16
1750	NASDAQ	FRPH	Tue, Nov 16, 2021	60.66	60.66	59.24	59.65
1749	NASDAQ	FRPH	Mon, Nov 15, 2021	59.69	64.18	59.69	60.61
1748	NASDAQ	FRPH	Fri, Nov 12, 2021	59.62	60.27	59.62	59.90
1747	NASDAQ	FRPH	Thu, Nov 11, 2021	59.02	60.35	59.00	59.50
1746	NASDAQ	FRPH	Wed, Nov 10, 2021	60.06	60.58	58.81	58.81
1745	NASDAQ	FRPH	Tue, Nov 9, 2021	62.40	62.40	59.51	59.51
1744	NASDAQ	FRPH	Mon, Nov 8, 2021	64.50	64.50	62.10	62.50
1743	NASDAQ	FRPH	Fri, Nov 5, 2021	60.36	65.00	60.35	65.00
1742	NASDAQ	FRPH	Thu, Nov 4, 2021	58.61	59.78	58.23	59.78
1741	NASDAQ	FRPH	Wed, Nov 3, 2021	57.56	59.09	57.56	58.35
1740	NASDAQ	FRPH	Tue, Nov 2, 2021	55.25	55.80	55.05	55.80
1739	NASDAQ	FRPH	Mon, Nov 1, 2021	56.40	56.82	54.73	55.19
1738	NASDAQ	FRPH	Fri, Oct 29, 2021	58.00	58.23	56.90	57.20
1737	NASDAQ	FRPH	Thu, Oct 28, 2021	57.03	58.14	57.03	58.05
1736	NASDAQ	FRPH	Wed, Oct 27, 2021	57.17	57.46	56.38	56.41
1735	NASDAQ	FRPH	Tue, Oct 26, 2021	56.21	56.92	56.21	56.33
1734	NASDAQ	FRPH	Mon, Oct 25, 2021	56.33	56.35	54.81	55.48
1733	NASDAQ	FRPH	Fri, Oct 22, 2021	56.21	56.76	55.99	55.99
1732	NASDAQ	FRPH	Thu, Oct 21, 2021	56.14	57.15	56.14	56.28
1731	NASDAQ	FRPH	Wed, Oct 20, 2021	56.46	56.68	56.46	56.46
1730	NASDAQ	FRPH	Tue, Oct 19, 2021	55.65	56.14	55.65	56.14
1729	NASDAQ	FRPH	Mon, Oct 18, 2021	56.14	56.15	56.14	56.15
1728	NASDAQ	FRPH	Fri, Oct 15, 2021	57.83	58.07	56.08	56.08
1727	NASDAQ	FRPH	Thu, Oct 14, 2021	56.61	57.55	56.61	56.77
1726	NASDAQ	FRPH	Wed, Oct 13, 2021	55.85	56.40	55.40	56.40
1725	NASDAQ	FRPH	Tue, Oct 12, 2021	55.82	56.36	55.43	55.90
1724	NASDAQ	FRPH	Mon, Oct 11, 2021	55.53	55.60	54.82	54.82
1723	NASDAQ	FRPH	Fri, Oct 8, 2021	54.90	56.09	54.90	55.40
1722	NASDAQ	FRPH	Thu, Oct 7, 2021	55.60	56.66	55.39	55.59
1721	NASDAQ	FRPH	Wed, Oct 6, 2021	55.81	55.84	55.59	55.84
1720	NASDAQ	FRPH	Tue, Oct 5, 2021	56.00	56.00	55.60	55.60
1719	NASDAQ	FRPH	Mon, Oct 4, 2021	56.12	56.25	55.31	55.60
1718	NASDAQ	FRPH	Fri, Oct 1, 2021	56.02	57.14	56.00	56.00
1717	NASDAQ	FRPH	Thu, Sep 30, 2021	56.77	58.79	55.66	55.92
1716	NASDAQ	FRPH	Wed, Sep 29, 2021	57.99	58.00	57.05	57.45
1715	NASDAQ	FRPH	Tue, Sep 28, 2021	57.64	58.32	57.44	57.63
1714	NASDAQ	FRPH	Mon, Sep 27, 2021	55.52	58.29	55.52	57.65
1713	NASDAQ	FRPH	Fri, Sep 24, 2021	55.10	55.94	55.10	55.89
1712	NASDAQ	FRPH	Thu, Sep 23, 2021	55.64	56.11	54.84	55.64
1711	NASDAQ	FRPH	Wed, Sep 22, 2021	55.54	55.80	55.22	55.27
1710	NASDAQ	FRPH	Tue, Sep 21, 2021	54.58	54.99	54.38	54.75
1709	NASDAQ	FRPH	Mon, Sep 20, 2021	55.39	56.10	53.30	54.47
1708	NASDAQ	FRPH	Fri, Sep 17, 2021	56.91	57.49	55.97	56.26
1707	NASDAQ	FRPH	Thu, Sep 16, 2021	54.21	56.50	54.21	56.34
1706	NASDAQ	FRPH	Wed, Sep 15, 2021	54.75	54.98	54.00	54.91
1705	NASDAQ	FRPH	Tue, Sep 14, 2021	55.98	55.98	54.91	54.91
1704	NASDAQ	FRPH	Mon, Sep 13, 2021	55.24	55.68	54.53	55.48
1703	NASDAQ	FRPH	Fri, Sep 10, 2021	57.15	57.15	55.16	55.16
1702	NASDAQ	FRPH	Thu, Sep 9, 2021	57.46	57.52	56.90	57.11
1701	NASDAQ	FRPH	Wed, Sep 8, 2021	57.87	58.03	57.02	57.83
1700	NASDAQ	FRPH	Tue, Sep 7, 2021	57.46	58.26	57.39	57.57
1699	NASDAQ	FRPH	Fri, Sep 3, 2021	58.47	58.63	57.51	57.56
1698	NASDAQ	FRPH	Thu, Sep 2, 2021	58.40	58.74	57.65	58.60
1697	NASDAQ	FRPH	Wed, Sep 1, 2021	57.84	58.12	57.72	57.95
1696	NASDAQ	FRPH	Tue, Aug 31, 2021	58.10	58.57	57.33	57.70
1695	NASDAQ	FRPH	Mon, Aug 30, 2021	58.23	58.99	57.69	57.69
1694	NASDAQ	FRPH	Fri, Aug 27, 2021	58.95	58.95	57.73	58.00
1693	NASDAQ	FRPH	Thu, Aug 26, 2021	59.28	59.28	57.08	57.57
1692	NASDAQ	FRPH	Wed, Aug 25, 2021	57.25	57.82	56.75	56.92
1691	NASDAQ	FRPH	Tue, Aug 24, 2021	59.18	59.18	57.30	57.30
1690	NASDAQ	FRPH	Mon, Aug 23, 2021	58.12	58.70	57.29	58.40
1689	NASDAQ	FRPH	Fri, Aug 20, 2021	56.82	58.69	56.82	58.40
1688	NASDAQ	FRPH	Thu, Aug 19, 2021	56.50	57.52	56.44	57.24
1687	NASDAQ	FRPH	Wed, Aug 18, 2021	57.24	57.24	56.27	56.62
1686	NASDAQ	FRPH	Tue, Aug 17, 2021	58.00	58.39	56.56	57.25
1685	NASDAQ	FRPH	Mon, Aug 16, 2021	60.09	60.48	57.75	57.75
1684	NASDAQ	FRPH	Fri, Aug 13, 2021	59.35	60.50	59.25	60.15
1683	NASDAQ	FRPH	Thu, Aug 12, 2021	60.25	60.50	59.30	59.89
1682	NASDAQ	FRPH	Wed, Aug 11, 2021	59.70	60.50	59.70	60.21
1681	NASDAQ	FRPH	Tue, Aug 10, 2021	59.57	60.66	58.33	59.20
1680	NASDAQ	FRPH	Mon, Aug 9, 2021	59.50	60.00	59.20	59.31
1679	NASDAQ	FRPH	Fri, Aug 6, 2021	60.11	60.96	59.87	59.87
1678	NASDAQ	FRPH	Thu, Aug 5, 2021	60.30	60.30	59.50	59.90
1677	NASDAQ	FRPH	Wed, Aug 4, 2021	58.60	59.70	58.60	58.70
1676	NASDAQ	FRPH	Tue, Aug 3, 2021	59.09	59.26	57.59	58.70
1675	NASDAQ	FRPH	Mon, Aug 2, 2021	60.12	61.00	57.00	57.19
1674	NASDAQ	FRPH	Fri, Jul 30, 2021	60.44	60.44	60.00	60.13
1673	NASDAQ	FRPH	Thu, Jul 29, 2021	60.28	60.44	60.00	60.20
1672	NASDAQ	FRPH	Wed, Jul 28, 2021	59.00	59.54	59.00	59.51
1671	NASDAQ	FRPH	Tue, Jul 27, 2021	59.02	59.72	57.87	59.41
1670	NASDAQ	FRPH	Mon, Jul 26, 2021	57.90	59.40	57.90	59.40
1669	NASDAQ	FRPH	Fri, Jul 23, 2021	57.21	58.10	56.95	57.95
1668	NASDAQ	FRPH	Thu, Jul 22, 2021	57.09	57.93	56.74	57.39
1667	NASDAQ	FRPH	Wed, Jul 21, 2021	59.02	59.78	57.84	57.84
1666	NASDAQ	FRPH	Tue, Jul 20, 2021	58.40	60.18	58.19	58.19
1665	NASDAQ	FRPH	Mon, Jul 19, 2021	57.65	57.79	56.50	57.79
1664	NASDAQ	FRPH	Fri, Jul 16, 2021	56.69	59.61	56.69	58.50
1663	NASDAQ	FRPH	Thu, Jul 15, 2021	55.84	56.53	55.57	56.14
1662	NASDAQ	FRPH	Wed, Jul 14, 2021	56.80	56.98	55.86	56.05
1661	NASDAQ	FRPH	Tue, Jul 13, 2021	57.30	57.98	55.95	56.39
1660	NASDAQ	FRPH	Mon, Jul 12, 2021	56.90	57.93	56.02	57.93
1659	NASDAQ	FRPH	Fri, Jul 9, 2021	56.19	56.99	55.90	56.58
1658	NASDAQ	FRPH	Thu, Jul 8, 2021	54.50	55.84	54.50	55.84
1657	NASDAQ	FRPH	Wed, Jul 7, 2021	55.63	56.16	54.32	55.84
1656	NASDAQ	FRPH	Tue, Jul 6, 2021	55.06	55.93	54.37	55.32
1655	NASDAQ	FRPH	Fri, Jul 2, 2021	56.29	56.45	55.31	55.50
1654	NASDAQ	FRPH	Thu, Jul 1, 2021	56.45	57.16	55.78	56.36
1653	NASDAQ	FRPH	Wed, Jun 30, 2021	57.76	57.76	55.62	55.68
1652	NASDAQ	FRPH	Tue, Jun 29, 2021	58.56	58.72	56.58	56.96
1651	NASDAQ	FRPH	Mon, Jun 28, 2021	61.69	61.69	58.51	58.84
1650	NASDAQ	FRPH	Fri, Jun 25, 2021	61.00	62.50	60.50	62.45
1649	NASDAQ	FRPH	Thu, Jun 24, 2021	59.73	61.18	59.50	61.02
1648	NASDAQ	FRPH	Wed, Jun 23, 2021	59.97	59.98	58.19	59.57
1647	NASDAQ	FRPH	Tue, Jun 22, 2021	59.73	59.94	59.05	59.63
1646	NASDAQ	FRPH	Mon, Jun 21, 2021	59.34	60.41	59.07	59.74
1645	NASDAQ	FRPH	Fri, Jun 18, 2021	57.80	59.19	57.17	59.19
1644	NASDAQ	FRPH	Thu, Jun 17, 2021	58.64	58.93	58.00	58.72
1643	NASDAQ	FRPH	Wed, Jun 16, 2021	58.95	58.95	58.34	58.35
1642	NASDAQ	FRPH	Tue, Jun 15, 2021	58.56	59.55	58.30	59.30
1641	NASDAQ	FRPH	Mon, Jun 14, 2021	58.26	59.38	57.47	59.04
1640	NASDAQ	FRPH	Fri, Jun 11, 2021	58.55	58.87	58.22	58.35
1639	NASDAQ	FRPH	Thu, Jun 10, 2021	58.28	58.79	58.28	58.79
1638	NASDAQ	FRPH	Wed, Jun 9, 2021	59.05	59.46	58.75	58.96
1637	NASDAQ	FRPH	Tue, Jun 8, 2021	60.90	60.90	59.06	60.00
1636	NASDAQ	FRPH	Mon, Jun 7, 2021	60.57	61.02	59.95	60.88
1635	NASDAQ	FRPH	Fri, Jun 4, 2021	53.55	59.78	53.55	59.26
1634	NASDAQ	FRPH	Thu, Jun 3, 2021	59.66	59.66	59.20	59.49
1633	NASDAQ	FRPH	Wed, Jun 2, 2021	58.50	59.71	58.50	58.92
1632	NASDAQ	FRPH	Tue, Jun 1, 2021	57.26	59.33	57.26	59.27
1631	NASDAQ	FRPH	Fri, May 28, 2021	57.00	57.36	56.09	57.33
1630	NASDAQ	FRPH	Thu, May 27, 2021	56.67	57.25	56.32	56.99
1629	NASDAQ	FRPH	Wed, May 26, 2021	56.24	58.00	56.07	57.00
1628	NASDAQ	FRPH	Tue, May 25, 2021	57.50	58.00	55.29	55.29
1627	NASDAQ	FRPH	Mon, May 24, 2021	56.70	58.13	56.49	57.50
1626	NASDAQ	FRPH	Fri, May 21, 2021	57.26	57.26	55.70	55.81
1625	NASDAQ	FRPH	Thu, May 20, 2021	55.30	56.73	54.77	56.65
1624	NASDAQ	FRPH	Wed, May 19, 2021	55.60	56.00	54.47	55.10
1623	NASDAQ	FRPH	Tue, May 18, 2021	58.18	58.18	55.51	56.06
1622	NASDAQ	FRPH	Mon, May 17, 2021	58.30	58.76	57.50	58.15
1621	NASDAQ	FRPH	Fri, May 14, 2021	55.98	58.70	55.98	58.60
1620	NASDAQ	FRPH	Thu, May 13, 2021	55.49	57.93	55.44	57.55
1619	NASDAQ	FRPH	Wed, May 12, 2021	55.42	56.10	55.00	55.50
1618	NASDAQ	FRPH	Tue, May 11, 2021	56.80	56.80	55.80	56.71
1617	NASDAQ	FRPH	Mon, May 10, 2021	57.80	58.00	56.69	57.15
1616	NASDAQ	FRPH	Fri, May 7, 2021	54.99	57.75	54.70	57.75
1615	NASDAQ	FRPH	Thu, May 6, 2021	54.04	55.49	54.04	55.00
1614	NASDAQ	FRPH	Wed, May 5, 2021	54.12	54.12	53.81	54.02
1613	NASDAQ	FRPH	Tue, May 4, 2021	54.02	55.10	54.02	55.00
1612	NASDAQ	FRPH	Mon, May 3, 2021	52.00	54.90	50.32	54.90
1611	NASDAQ	FRPH	Fri, Apr 30, 2021	50.00	51.34	50.00	50.76
1610	NASDAQ	FRPH	Thu, Apr 29, 2021	49.96	50.70	48.77	50.26
1609	NASDAQ	FRPH	Wed, Apr 28, 2021	51.00	51.16	49.90	49.90
1608	NASDAQ	FRPH	Tue, Apr 27, 2021	52.48	52.55	51.05	51.09
1607	NASDAQ	FRPH	Mon, Apr 26, 2021	52.49	52.49	51.68	52.26
1606	NASDAQ	FRPH	Fri, Apr 23, 2021	52.08	52.16	51.81	51.88
1605	NASDAQ	FRPH	Thu, Apr 22, 2021	51.87	52.81	51.48	51.81
1604	NASDAQ	FRPH	Wed, Apr 21, 2021	51.88	51.95	51.05	51.70
1603	NASDAQ	FRPH	Tue, Apr 20, 2021	51.25	51.98	50.26	51.98
1602	NASDAQ	FRPH	Mon, Apr 19, 2021	51.36	51.54	50.24	51.25
1601	NASDAQ	FRPH	Fri, Apr 16, 2021	51.55	52.00	50.73	51.02
1600	NASDAQ	FRPH	Thu, Apr 15, 2021	50.72	51.34	50.54	51.01
1599	NASDAQ	FRPH	Wed, Apr 14, 2021	50.40	50.98	49.92	49.92
1598	NASDAQ	FRPH	Tue, Apr 13, 2021	49.02	49.99	48.58	49.57
1597	NASDAQ	FRPH	Mon, Apr 12, 2021	48.19	50.32	48.19	49.42
1596	NASDAQ	FRPH	Fri, Apr 9, 2021	47.70	48.80	47.70	47.97
1595	NASDAQ	FRPH	Thu, Apr 8, 2021	48.46	49.10	47.68	48.06
1594	NASDAQ	FRPH	Wed, Apr 7, 2021	49.00	49.15	48.00	48.06
1593	NASDAQ	FRPH	Tue, Apr 6, 2021	50.57	50.57	48.78	49.10
1592	NASDAQ	FRPH	Mon, Apr 5, 2021	48.99	50.20	48.99	49.61
1591	NASDAQ	FRPH	Thu, Apr 1, 2021	48.38	49.92	47.65	49.16
1590	NASDAQ	FRPH	Wed, Mar 31, 2021	48.43	50.06	48.11	49.22
1589	NASDAQ	FRPH	Tue, Mar 30, 2021	45.00	48.90	45.00	48.68
1588	NASDAQ	FRPH	Mon, Mar 29, 2021	48.46	49.64	48.16	48.22
1587	NASDAQ	FRPH	Fri, Mar 26, 2021	48.97	49.86	48.72	49.00
1586	NASDAQ	FRPH	Thu, Mar 25, 2021	47.52	48.15	46.44	48.06
1585	NASDAQ	FRPH	Wed, Mar 24, 2021	49.02	50.50	47.95	48.00
1584	NASDAQ	FRPH	Tue, Mar 23, 2021	49.53	50.02	48.24	48.24
1583	NASDAQ	FRPH	Mon, Mar 22, 2021	50.75	50.75	49.12	49.72
1582	NASDAQ	FRPH	Fri, Mar 19, 2021	49.76	51.50	49.16	51.37
1581	NASDAQ	FRPH	Thu, Mar 18, 2021	50.00	50.69	49.90	49.97
1580	NASDAQ	FRPH	Wed, Mar 17, 2021	50.36	52.30	49.99	50.37
1579	NASDAQ	FRPH	Tue, Mar 16, 2021	50.60	50.72	50.11	50.50
1578	NASDAQ	FRPH	Mon, Mar 15, 2021	50.54	51.06	50.17	50.47
1577	NASDAQ	FRPH	Fri, Mar 12, 2021	50.95	52.10	49.95	50.92
1576	NASDAQ	FRPH	Thu, Mar 11, 2021	51.44	51.44	50.01	50.50
1575	NASDAQ	FRPH	Wed, Mar 10, 2021	50.80	51.68	50.27	50.81
1574	NASDAQ	FRPH	Tue, Mar 9, 2021	52.30	52.30	50.65	50.77
1573	NASDAQ	FRPH	Mon, Mar 8, 2021	52.44	52.98	51.43	51.95
1572	NASDAQ	FRPH	Fri, Mar 5, 2021	50.21	52.36	50.01	51.67
1571	NASDAQ	FRPH	Thu, Mar 4, 2021	48.36	49.90	48.34	49.60
1570	NASDAQ	FRPH	Wed, Mar 3, 2021	47.70	48.70	47.25	47.86
1569	NASDAQ	FRPH	Tue, Mar 2, 2021	47.97	49.21	46.79	47.00
1568	NASDAQ	FRPH	Mon, Mar 1, 2021	45.81	47.98	45.81	47.90
1567	NASDAQ	FRPH	Fri, Feb 26, 2021	46.40	47.32	45.14	45.14
1566	NASDAQ	FRPH	Thu, Feb 25, 2021	47.70	47.70	46.13	46.20
1565	NASDAQ	FRPH	Wed, Feb 24, 2021	46.30	47.94	46.29	47.47
1564	NASDAQ	FRPH	Tue, Feb 23, 2021	46.60	46.83	45.40	46.01
1563	NASDAQ	FRPH	Mon, Feb 22, 2021	46.05	46.21	45.32	45.64
1562	NASDAQ	FRPH	Fri, Feb 19, 2021	45.20	46.80	44.83	46.80
1561	NASDAQ	FRPH	Thu, Feb 18, 2021	45.10	45.97	44.63	45.20
1560	NASDAQ	FRPH	Wed, Feb 17, 2021	45.92	45.94	45.52	45.61
1559	NASDAQ	FRPH	Tue, Feb 16, 2021	47.23	47.34	46.11	46.11
1558	NASDAQ	FRPH	Fri, Feb 12, 2021	47.17	47.31	46.60	46.88
1557	NASDAQ	FRPH	Thu, Feb 11, 2021	47.09	47.75	46.25	47.20
1556	NASDAQ	FRPH	Wed, Feb 10, 2021	46.80	47.32	46.24	46.62
1555	NASDAQ	FRPH	Tue, Feb 9, 2021	46.02	46.92	45.91	46.30
1554	NASDAQ	FRPH	Mon, Feb 8, 2021	44.69	46.61	44.62	46.39
1553	NASDAQ	FRPH	Fri, Feb 5, 2021	45.00	45.10	44.37	44.99
1552	NASDAQ	FRPH	Thu, Feb 4, 2021	44.68	45.53	44.01	44.90
1551	NASDAQ	FRPH	Wed, Feb 3, 2021	44.84	44.84	43.40	44.80
1550	NASDAQ	FRPH	Tue, Feb 2, 2021	44.22	45.88	44.22	44.53
1549	NASDAQ	FRPH	Mon, Feb 1, 2021	43.37	44.23	43.00	44.16
1548	NASDAQ	FRPH	Fri, Jan 29, 2021	43.67	43.92	43.05	43.19
1547	NASDAQ	FRPH	Thu, Jan 28, 2021	44.85	44.87	43.53	43.96
1546	NASDAQ	FRPH	Wed, Jan 27, 2021	44.91	44.91	43.96	44.27
1545	NASDAQ	FRPH	Tue, Jan 26, 2021	46.58	46.58	45.45	45.59
1544	NASDAQ	FRPH	Mon, Jan 25, 2021	46.74	47.01	46.13	46.46
1543	NASDAQ	FRPH	Fri, Jan 22, 2021	46.21	47.40	46.08	47.24
1542	NASDAQ	FRPH	Thu, Jan 21, 2021	45.90	46.64	45.64	46.27
1541	NASDAQ	FRPH	Wed, Jan 20, 2021	44.65	46.24	44.65	46.09
1540	NASDAQ	FRPH	Tue, Jan 19, 2021	45.82	45.89	44.99	45.65
1539	NASDAQ	FRPH	Fri, Jan 15, 2021	44.81	45.50	44.81	45.44
1538	NASDAQ	FRPH	Thu, Jan 14, 2021	45.00	45.72	44.63	45.30
1537	NASDAQ	FRPH	Wed, Jan 13, 2021	45.82	46.70	45.02	45.02
1536	NASDAQ	FRPH	Tue, Jan 12, 2021	45.60	46.25	45.53	45.90
1535	NASDAQ	FRPH	Mon, Jan 11, 2021	45.57	46.65	45.29	45.34
1534	NASDAQ	FRPH	Fri, Jan 8, 2021	45.50	46.34	45.07	46.33
1533	NASDAQ	FRPH	Thu, Jan 7, 2021	45.82	45.95	44.89	45.14
1532	NASDAQ	FRPH	Wed, Jan 6, 2021	45.85	46.49	45.59	45.73
1531	NASDAQ	FRPH	Tue, Jan 5, 2021	45.34	45.98	45.00	45.30
1530	NASDAQ	FRPH	Mon, Jan 4, 2021	45.90	45.95	45.01	45.43
1529	NASDAQ	FRPH	Thu, Dec 31, 2020	44.91	45.76	44.91	45.55
1528	NASDAQ	FRPH	Wed, Dec 30, 2020	44.91	45.39	44.85	45.30
1527	NASDAQ	FRPH	Tue, Dec 29, 2020	44.97	45.12	44.81	45.00
1526	NASDAQ	FRPH	Mon, Dec 28, 2020	44.95	45.41	44.79	44.96
1525	NASDAQ	FRPH	Thu, Dec 24, 2020	44.48	45.27	44.34	44.91
1524	NASDAQ	FRPH	Wed, Dec 23, 2020	45.35	45.35	44.48	44.56
1523	NASDAQ	FRPH	Tue, Dec 22, 2020	45.10	45.27	44.89	45.01
1522	NASDAQ	FRPH	Mon, Dec 21, 2020	45.79	45.79	44.40	44.75
1521	NASDAQ	FRPH	Fri, Dec 18, 2020	46.08	46.58	45.41	45.99
1520	NASDAQ	FRPH	Thu, Dec 17, 2020	45.75	46.15	45.31	45.75
1519	NASDAQ	FRPH	Wed, Dec 16, 2020	46.24	46.24	45.15	45.30
1518	NASDAQ	FRPH	Tue, Dec 15, 2020	45.00	46.61	45.00	45.74
1517	NASDAQ	FRPH	Mon, Dec 14, 2020	45.01	45.02	44.43	44.83
1516	NASDAQ	FRPH	Fri, Dec 11, 2020	45.40	45.77	44.41	44.69
1515	NASDAQ	FRPH	Thu, Dec 10, 2020	45.01	45.50	43.81	45.33
1514	NASDAQ	FRPH	Wed, Dec 9, 2020	45.40	45.40	44.78	45.04
1513	NASDAQ	FRPH	Tue, Dec 8, 2020	45.42	45.47	45.07	45.43
1512	NASDAQ	FRPH	Mon, Dec 7, 2020	44.86	45.25	44.86	45.05
1511	NASDAQ	FRPH	Fri, Dec 4, 2020	44.27	45.76	44.05	45.36
1510	NASDAQ	FRPH	Thu, Dec 3, 2020	42.61	45.02	42.44	44.28
1509	NASDAQ	FRPH	Wed, Dec 2, 2020	44.24	45.15	42.94	43.20
1508	NASDAQ	FRPH	Tue, Dec 1, 2020	46.50	46.50	43.62	44.08
1507	NASDAQ	FRPH	Mon, Nov 30, 2020	46.19	47.94	45.19	45.79
1506	NASDAQ	FRPH	Fri, Nov 27, 2020	45.68	46.65	44.70	46.51
1505	NASDAQ	FRPH	Wed, Nov 25, 2020	45.15	45.57	44.97	45.01
1504	NASDAQ	FRPH	Tue, Nov 24, 2020	45.68	46.28	44.55	45.55
1503	NASDAQ	FRPH	Mon, Nov 23, 2020	45.55	46.48	44.97	45.02
1502	NASDAQ	FRPH	Fri, Nov 20, 2020	44.45	46.09	41.86	45.40
1501	NASDAQ	FRPH	Thu, Nov 19, 2020	42.80	45.61	42.79	45.03
1500	NASDAQ	FRPH	Wed, Nov 18, 2020	44.60	45.00	43.22	43.22
1499	NASDAQ	FRPH	Tue, Nov 17, 2020	43.53	44.81	43.53	44.26
1498	NASDAQ	FRPH	Mon, Nov 16, 2020	45.01	45.05	43.83	44.34
1497	NASDAQ	FRPH	Fri, Nov 13, 2020	43.90	44.95	43.73	44.03
1496	NASDAQ	FRPH	Thu, Nov 12, 2020	44.80	44.80	42.96	43.40
1495	NASDAQ	FRPH	Wed, Nov 11, 2020	46.19	46.53	45.00	45.40
1494	NASDAQ	FRPH	Tue, Nov 10, 2020	45.79	47.63	45.78	46.75
1493	NASDAQ	FRPH	Mon, Nov 9, 2020	44.84	47.50	44.74	45.32
1492	NASDAQ	FRPH	Fri, Nov 6, 2020	43.66	44.08	43.56	43.80
1491	NASDAQ	FRPH	Thu, Nov 5, 2020	44.73	45.74	43.57	44.37
1490	NASDAQ	FRPH	Wed, Nov 4, 2020	44.86	45.25	43.23	44.75
1489	NASDAQ	FRPH	Tue, Nov 3, 2020	43.86	46.23	43.86	45.91
1488	NASDAQ	FRPH	Mon, Nov 2, 2020	41.07	43.38	40.40	43.38
1487	NASDAQ	FRPH	Fri, Oct 30, 2020	41.50	41.82	39.88	40.46
1486	NASDAQ	FRPH	Thu, Oct 29, 2020	40.72	41.71	40.26	41.55
1485	NASDAQ	FRPH	Wed, Oct 28, 2020	39.55	41.08	38.60	40.90
1484	NASDAQ	FRPH	Tue, Oct 27, 2020	40.23	40.23	40.00	40.00
1483	NASDAQ	FRPH	Mon, Oct 26, 2020	41.18	41.18	40.52	40.62
1482	NASDAQ	FRPH	Fri, Oct 23, 2020	41.70	41.72	41.31	41.31
1481	NASDAQ	FRPH	Thu, Oct 22, 2020	41.50	41.57	40.86	40.89
1480	NASDAQ	FRPH	Wed, Oct 21, 2020	41.25	41.61	40.94	41.50
1479	NASDAQ	FRPH	Tue, Oct 20, 2020	41.06	41.44	40.52	41.30
1478	NASDAQ	FRPH	Mon, Oct 19, 2020	40.90	40.91	40.00	40.63
1477	NASDAQ	FRPH	Fri, Oct 16, 2020	41.75	42.03	40.41	40.62
1476	NASDAQ	FRPH	Thu, Oct 15, 2020	41.75	42.16	41.75	41.95
1475	NASDAQ	FRPH	Wed, Oct 14, 2020	42.24	42.30	41.70	42.30
1474	NASDAQ	FRPH	Tue, Oct 13, 2020	42.70	43.00	42.24	42.24
1473	NASDAQ	FRPH	Mon, Oct 12, 2020	43.53	43.53	42.95	43.02
1472	NASDAQ	FRPH	Fri, Oct 9, 2020	44.02	44.22	42.79	43.30
1471	NASDAQ	FRPH	Thu, Oct 8, 2020	43.90	44.60	43.27	44.25
1470	NASDAQ	FRPH	Wed, Oct 7, 2020	43.91	44.48	43.55	43.57
1469	NASDAQ	FRPH	Tue, Oct 6, 2020	43.35	43.96	42.65	43.53
1468	NASDAQ	FRPH	Mon, Oct 5, 2020	42.57	43.39	41.20	43.33
1467	NASDAQ	FRPH	Fri, Oct 2, 2020	40.95	42.67	40.30	42.44
1466	NASDAQ	FRPH	Thu, Oct 1, 2020	41.79	42.07	41.40	41.51
1465	NASDAQ	FRPH	Wed, Sep 30, 2020	41.78	42.27	41.67	41.67
1464	NASDAQ	FRPH	Tue, Sep 29, 2020	41.67	42.00	41.67	41.95
1463	NASDAQ	FRPH	Mon, Sep 28, 2020	41.49	42.25	41.45	41.86
1462	NASDAQ	FRPH	Fri, Sep 25, 2020	40.35	41.39	40.35	41.22
1461	NASDAQ	FRPH	Thu, Sep 24, 2020	39.55	40.74	39.49	40.55
1460	NASDAQ	FRPH	Wed, Sep 23, 2020	40.63	40.77	39.56	39.75
1459	NASDAQ	FRPH	Tue, Sep 22, 2020	40.81	40.95	40.05	40.46
1458	NASDAQ	FRPH	Mon, Sep 21, 2020	41.32	41.96	40.50	40.50
1457	NASDAQ	FRPH	Fri, Sep 18, 2020	41.38	42.17	40.64	42.04
1456	NASDAQ	FRPH	Thu, Sep 17, 2020	41.24	41.61	40.94	40.94
1455	NASDAQ	FRPH	Wed, Sep 16, 2020	41.67	41.91	41.41	41.45
1454	NASDAQ	FRPH	Tue, Sep 15, 2020	41.81	41.89	41.42	41.42
1453	NASDAQ	FRPH	Mon, Sep 14, 2020	41.69	41.84	41.48	41.77
1452	NASDAQ	FRPH	Fri, Sep 11, 2020	41.37	41.38	40.96	41.38
1451	NASDAQ	FRPH	Thu, Sep 10, 2020	41.50	41.50	41.01	41.01
1450	NASDAQ	FRPH	Wed, Sep 9, 2020	41.80	41.90	41.25	41.42
1449	NASDAQ	FRPH	Tue, Sep 8, 2020	41.42	41.95	40.86	41.77
1448	NASDAQ	FRPH	Fri, Sep 4, 2020	41.94	41.94	41.25	41.40
1447	NASDAQ	FRPH	Thu, Sep 3, 2020	42.14	42.14	41.59	41.85
1446	NASDAQ	FRPH	Wed, Sep 2, 2020	41.38	42.25	41.38	42.20
1445	NASDAQ	FRPH	Tue, Sep 1, 2020	41.00	42.43	41.00	41.47
1444	NASDAQ	FRPH	Mon, Aug 31, 2020	41.97	41.97	40.92	41.08
1443	NASDAQ	FRPH	Fri, Aug 28, 2020	41.00	41.91	40.54	41.77
1442	NASDAQ	FRPH	Thu, Aug 27, 2020	40.78	41.00	40.17	40.78
1441	NASDAQ	FRPH	Wed, Aug 26, 2020	40.70	40.70	40.03	40.03
1440	NASDAQ	FRPH	Tue, Aug 25, 2020	40.43	41.00	39.53	40.82
1439	NASDAQ	FRPH	Mon, Aug 24, 2020	40.61	40.82	39.64	40.07
1438	NASDAQ	FRPH	Fri, Aug 21, 2020	41.27	41.27	40.58	40.97
1437	NASDAQ	FRPH	Thu, Aug 20, 2020	41.19	41.69	41.19	41.57
1436	NASDAQ	FRPH	Wed, Aug 19, 2020	41.90	42.10	41.36	41.70
1435	NASDAQ	FRPH	Tue, Aug 18, 2020	42.03	42.58	40.95	41.57
1434	NASDAQ	FRPH	Mon, Aug 17, 2020	42.42	42.42	41.81	42.21
1433	NASDAQ	FRPH	Fri, Aug 14, 2020	42.29	42.54	41.68	42.44
1432	NASDAQ	FRPH	Thu, Aug 13, 2020	43.28	43.28	42.36	42.51
1431	NASDAQ	FRPH	Wed, Aug 12, 2020	43.41	44.16	43.41	43.80
1430	NASDAQ	FRPH	Tue, Aug 11, 2020	43.10	43.80	42.49	42.82
1429	NASDAQ	FRPH	Mon, Aug 10, 2020	42.99	43.09	42.56	42.88
1428	NASDAQ	FRPH	Fri, Aug 7, 2020	41.16	42.80	41.16	42.73
1427	NASDAQ	FRPH	Thu, Aug 6, 2020	40.75	41.69	40.75	41.28
1426	NASDAQ	FRPH	Wed, Aug 5, 2020	40.98	40.98	39.50	40.68
1425	NASDAQ	FRPH	Tue, Aug 4, 2020	39.53	40.69	39.53	40.49
1424	NASDAQ	FRPH	Mon, Aug 3, 2020	39.24	41.37	38.98	39.63
1423	NASDAQ	FRPH	Fri, Jul 31, 2020	39.84	39.84	39.06	39.12
1422	NASDAQ	FRPH	Thu, Jul 30, 2020	39.36	40.11	39.27	39.63
1421	NASDAQ	FRPH	Wed, Jul 29, 2020	39.52	40.28	39.33	40.10
1420	NASDAQ	FRPH	Tue, Jul 28, 2020	39.83	40.08	39.25	39.26
1419	NASDAQ	FRPH	Mon, Jul 27, 2020	40.03	40.24	39.67	40.00
1418	NASDAQ	FRPH	Fri, Jul 24, 2020	40.62	40.76	40.00	40.00
1417	NASDAQ	FRPH	Thu, Jul 23, 2020	40.78	40.89	40.49	40.62
1416	NASDAQ	FRPH	Wed, Jul 22, 2020	40.83	41.00	40.40	40.84
1415	NASDAQ	FRPH	Tue, Jul 21, 2020	40.70	40.84	40.30	40.79
1414	NASDAQ	FRPH	Mon, Jul 20, 2020	41.17	41.17	40.27	40.47
1413	NASDAQ	FRPH	Fri, Jul 17, 2020	40.57	41.51	40.57	41.36
1412	NASDAQ	FRPH	Thu, Jul 16, 2020	41.35	41.35	40.34	40.72
1411	NASDAQ	FRPH	Wed, Jul 15, 2020	40.85	42.16	40.81	41.40
1410	NASDAQ	FRPH	Tue, Jul 14, 2020	40.00	40.71	39.76	40.28
1409	NASDAQ	FRPH	Mon, Jul 13, 2020	40.53	40.98	39.76	39.89
1408	NASDAQ	FRPH	Fri, Jul 10, 2020	39.56	40.41	39.56	40.27
1407	NASDAQ	FRPH	Thu, Jul 9, 2020	39.86	40.31	39.53	40.01
1406	NASDAQ	FRPH	Wed, Jul 8, 2020	39.81	40.90	39.23	39.92
1405	NASDAQ	FRPH	Tue, Jul 7, 2020	40.43	40.80	39.96	39.96
1404	NASDAQ	FRPH	Mon, Jul 6, 2020	40.96	41.00	40.31	40.72
1403	NASDAQ	FRPH	Thu, Jul 2, 2020	41.32	41.33	39.98	40.25
1402	NASDAQ	FRPH	Wed, Jul 1, 2020	40.41	40.95	39.87	40.68
1401	NASDAQ	FRPH	Tue, Jun 30, 2020	40.58	41.16	40.02	40.58
1400	NASDAQ	FRPH	Mon, Jun 29, 2020	39.14	41.00	38.90	40.48
1399	NASDAQ	FRPH	Fri, Jun 26, 2020	38.67	39.23	38.38	38.95
1398	NASDAQ	FRPH	Thu, Jun 25, 2020	38.13	39.16	38.13	39.01
1397	NASDAQ	FRPH	Wed, Jun 24, 2020	38.93	39.16	37.85	38.44
1396	NASDAQ	FRPH	Tue, Jun 23, 2020	39.75	39.75	38.68	39.20
1395	NASDAQ	FRPH	Mon, Jun 22, 2020	39.45	39.87	39.24	39.41
1394	NASDAQ	FRPH	Fri, Jun 19, 2020	40.28	40.28	39.12	39.94
1393	NASDAQ	FRPH	Thu, Jun 18, 2020	39.76	40.28	39.57	39.82
1392	NASDAQ	FRPH	Wed, Jun 17, 2020	41.22	41.22	40.09	40.21
1391	NASDAQ	FRPH	Tue, Jun 16, 2020	41.79	42.21	40.76	41.45
1390	NASDAQ	FRPH	Mon, Jun 15, 2020	39.14	41.38	39.14	40.38
1389	NASDAQ	FRPH	Fri, Jun 12, 2020	40.89	40.89	39.22	40.04
1388	NASDAQ	FRPH	Thu, Jun 11, 2020	40.73	40.74	39.30	39.58
1387	NASDAQ	FRPH	Wed, Jun 10, 2020	43.92	43.92	42.04	42.34
1386	NASDAQ	FRPH	Tue, Jun 9, 2020	43.84	44.98	42.23	43.90
1385	NASDAQ	FRPH	Mon, Jun 8, 2020	44.53	44.94	43.93	44.70
1384	NASDAQ	FRPH	Fri, Jun 5, 2020	44.87	45.01	43.02	43.92
1383	NASDAQ	FRPH	Thu, Jun 4, 2020	42.82	43.60	42.82	43.24
1382	NASDAQ	FRPH	Wed, Jun 3, 2020	41.04	43.34	41.04	42.99
1381	NASDAQ	FRPH	Tue, Jun 2, 2020	40.75	41.33	39.71	40.45
1380	NASDAQ	FRPH	Mon, Jun 1, 2020	39.47	41.24	39.14	40.38
1379	NASDAQ	FRPH	Fri, May 29, 2020	40.05	42.30	38.82	39.55
1378	NASDAQ	FRPH	Thu, May 28, 2020	40.30	41.40	39.24	40.37
1377	NASDAQ	FRPH	Wed, May 27, 2020	40.99	40.99	39.11	40.12
1376	NASDAQ	FRPH	Tue, May 26, 2020	40.62	40.89	39.46	40.00
1375	NASDAQ	FRPH	Fri, May 22, 2020	39.27	40.25	38.11	39.18
1374	NASDAQ	FRPH	Thu, May 21, 2020	38.25	39.80	38.20	39.16
1373	NASDAQ	FRPH	Wed, May 20, 2020	39.94	40.05	38.37	38.72
1372	NASDAQ	FRPH	Tue, May 19, 2020	40.41	40.85	39.52	39.57
1371	NASDAQ	FRPH	Mon, May 18, 2020	40.21	41.80	40.15	40.90
1370	NASDAQ	FRPH	Fri, May 15, 2020	39.56	40.01	39.01	39.77
1369	NASDAQ	FRPH	Thu, May 14, 2020	39.18	39.73	37.68	39.38
1368	NASDAQ	FRPH	Wed, May 13, 2020	42.09	42.20	39.02	40.08
1367	NASDAQ	FRPH	Tue, May 12, 2020	42.43	43.47	41.88	42.49
1366	NASDAQ	FRPH	Mon, May 11, 2020	43.26	43.88	42.11	42.11
1365	NASDAQ	FRPH	Fri, May 8, 2020	43.59	43.90	43.41	43.90
1364	NASDAQ	FRPH	Thu, May 7, 2020	42.20	42.71	41.50	42.71
1363	NASDAQ	FRPH	Wed, May 6, 2020	43.52	43.67	40.60	41.50
1362	NASDAQ	FRPH	Tue, May 5, 2020	44.93	44.93	42.87	43.22
1361	NASDAQ	FRPH	Mon, May 4, 2020	42.51	45.00	41.87	43.65
1360	NASDAQ	FRPH	Fri, May 1, 2020	42.33	43.66	41.39	43.00
1359	NASDAQ	FRPH	Thu, Apr 30, 2020	45.36	45.36	42.66	43.49
1358	NASDAQ	FRPH	Wed, Apr 29, 2020	45.00	46.77	45.00	46.35
1357	NASDAQ	FRPH	Tue, Apr 28, 2020	44.85	45.40	43.26	44.83
1356	NASDAQ	FRPH	Mon, Apr 27, 2020	42.64	44.34	42.60	44.11
1355	NASDAQ	FRPH	Fri, Apr 24, 2020	43.75	43.75	41.75	42.40
1354	NASDAQ	FRPH	Thu, Apr 23, 2020	42.08	42.90	41.75	42.32
1353	NASDAQ	FRPH	Wed, Apr 22, 2020	42.30	42.30	41.75	42.13
1352	NASDAQ	FRPH	Tue, Apr 21, 2020	41.27	42.63	40.83	41.54
1351	NASDAQ	FRPH	Mon, Apr 20, 2020	41.72	42.48	41.40	41.97
1350	NASDAQ	FRPH	Fri, Apr 17, 2020	43.20	43.84	42.87	42.87
1349	NASDAQ	FRPH	Thu, Apr 16, 2020	42.66	44.09	40.26	42.13
1348	NASDAQ	FRPH	Wed, Apr 15, 2020	44.21	44.21	41.57	42.55
1347	NASDAQ	FRPH	Tue, Apr 14, 2020	43.39	45.26	42.63	44.82
1346	NASDAQ	FRPH	Mon, Apr 13, 2020	43.07	43.07	41.81	42.20
1345	NASDAQ	FRPH	Thu, Apr 9, 2020	43.10	44.99	42.22	43.75
1344	NASDAQ	FRPH	Wed, Apr 8, 2020	40.50	42.60	40.50	42.55
1343	NASDAQ	FRPH	Tue, Apr 7, 2020	42.10	42.10	40.02	40.50
1342	NASDAQ	FRPH	Mon, Apr 6, 2020	39.00	41.56	39.00	41.27
1341	NASDAQ	FRPH	Fri, Apr 3, 2020	40.75	40.75	37.85	38.33
1340	NASDAQ	FRPH	Thu, Apr 2, 2020	38.65	41.12	38.64	41.11
1339	NASDAQ	FRPH	Wed, Apr 1, 2020	40.80	41.41	38.21	38.48
1338	NASDAQ	FRPH	Tue, Mar 31, 2020	42.67	43.00	40.10	43.00
1337	NASDAQ	FRPH	Mon, Mar 30, 2020	39.36	43.00	38.41	43.00
1336	NASDAQ	FRPH	Fri, Mar 27, 2020	43.66	43.66	38.95	38.97
1335	NASDAQ	FRPH	Thu, Mar 26, 2020	39.94	44.99	39.94	44.99
1334	NASDAQ	FRPH	Wed, Mar 25, 2020	42.89	43.11	38.50	40.68
1333	NASDAQ	FRPH	Tue, Mar 24, 2020	39.47	43.30	39.26	43.30
1332	NASDAQ	FRPH	Mon, Mar 23, 2020	35.60	39.75	35.60	38.47
1331	NASDAQ	FRPH	Fri, Mar 20, 2020	34.73	37.08	34.09	35.06
1330	NASDAQ	FRPH	Thu, Mar 19, 2020	32.82	35.75	31.69	34.89
1329	NASDAQ	FRPH	Wed, Mar 18, 2020	32.32	35.40	31.75	33.40
1328	NASDAQ	FRPH	Tue, Mar 17, 2020	31.44	34.47	31.44	34.47
1327	NASDAQ	FRPH	Mon, Mar 16, 2020	30.00	36.25	30.00	31.00
1326	NASDAQ	FRPH	Fri, Mar 13, 2020	38.05	40.16	37.45	37.88
1325	NASDAQ	FRPH	Thu, Mar 12, 2020	38.67	39.90	36.21	36.83
1324	NASDAQ	FRPH	Wed, Mar 11, 2020	40.01	40.71	39.75	40.05
1323	NASDAQ	FRPH	Tue, Mar 10, 2020	42.28	42.28	41.26	41.84
1322	NASDAQ	FRPH	Mon, Mar 9, 2020	42.87	44.90	40.10	41.58
1321	NASDAQ	FRPH	Fri, Mar 6, 2020	45.54	46.28	44.65	44.65
1320	NASDAQ	FRPH	Thu, Mar 5, 2020	45.65	46.14	44.64	45.80
1319	NASDAQ	FRPH	Wed, Mar 4, 2020	44.99	47.13	44.99	46.30
1318	NASDAQ	FRPH	Tue, Mar 3, 2020	45.89	45.89	43.64	44.78
1317	NASDAQ	FRPH	Mon, Mar 2, 2020	45.49	46.03	45.08	45.89
1316	NASDAQ	FRPH	Fri, Feb 28, 2020	45.08	45.84	44.06	45.23
1315	NASDAQ	FRPH	Thu, Feb 27, 2020	47.50	48.76	45.62	45.62
1314	NASDAQ	FRPH	Wed, Feb 26, 2020	48.62	49.59	48.14	48.14
1313	NASDAQ	FRPH	Tue, Feb 25, 2020	49.07	49.19	49.07	49.19
1312	NASDAQ	FRPH	Mon, Feb 24, 2020	48.44	49.19	48.44	49.19
1311	NASDAQ	FRPH	Fri, Feb 21, 2020	50.33	50.42	49.86	49.86
1310	NASDAQ	FRPH	Thu, Feb 20, 2020	49.92	50.27	49.81	50.27
1309	NASDAQ	FRPH	Wed, Feb 19, 2020	50.14	50.27	49.97	50.02
1308	NASDAQ	FRPH	Tue, Feb 18, 2020	49.80	50.75	49.80	49.90
1307	NASDAQ	FRPH	Fri, Feb 14, 2020	49.96	49.96	49.90	49.90
1306	NASDAQ	FRPH	Thu, Feb 13, 2020	49.40	50.00	49.31	49.80
1305	NASDAQ	FRPH	Wed, Feb 12, 2020	49.48	50.11	49.40	49.40
1304	NASDAQ	FRPH	Tue, Feb 11, 2020	49.50	49.50	49.08	49.08
1303	NASDAQ	FRPH	Mon, Feb 10, 2020	50.23	50.23	49.00	49.70
1302	NASDAQ	FRPH	Fri, Feb 7, 2020	49.95	50.25	48.40	49.15
1301	NASDAQ	FRPH	Thu, Feb 6, 2020	49.74	50.62	49.74	49.80
1300	NASDAQ	FRPH	Wed, Feb 5, 2020	49.78	50.02	49.47	49.80
1299	NASDAQ	FRPH	Tue, Feb 4, 2020	48.54	49.60	48.33	49.00
1298	NASDAQ	FRPH	Mon, Feb 3, 2020	48.19	48.75	47.83	48.33
1297	NASDAQ	FRPH	Fri, Jan 31, 2020	48.55	48.72	47.34	47.34
1296	NASDAQ	FRPH	Thu, Jan 30, 2020	49.33	49.33	49.00	49.00
1295	NASDAQ	FRPH	Wed, Jan 29, 2020	50.16	50.26	49.55	49.60
1294	NASDAQ	FRPH	Tue, Jan 28, 2020	49.66	50.03	49.31	50.03
1293	NASDAQ	FRPH	Mon, Jan 27, 2020	49.26	50.00	49.26	49.50
1292	NASDAQ	FRPH	Fri, Jan 24, 2020	50.77	50.77	50.13	50.13
1291	NASDAQ	FRPH	Thu, Jan 23, 2020	50.85	51.17	50.46	50.46
1290	NASDAQ	FRPH	Wed, Jan 22, 2020	50.50	51.24	50.25	50.62
1289	NASDAQ	FRPH	Tue, Jan 21, 2020	50.70	51.10	50.11	50.48
1288	NASDAQ	FRPH	Fri, Jan 17, 2020	52.29	52.59	50.71	50.71
1287	NASDAQ	FRPH	Thu, Jan 16, 2020	51.58	52.24	51.11	52.03
1286	NASDAQ	FRPH	Wed, Jan 15, 2020	51.65	51.79	51.20	51.40
1285	NASDAQ	FRPH	Tue, Jan 14, 2020	52.13	52.14	51.50	51.86
1284	NASDAQ	FRPH	Mon, Jan 13, 2020	50.48	51.98	49.89	51.93
1283	NASDAQ	FRPH	Fri, Jan 10, 2020	50.72	51.91	50.57	51.15
1282	NASDAQ	FRPH	Thu, Jan 9, 2020	50.80	51.48	50.63	51.36
1281	NASDAQ	FRPH	Wed, Jan 8, 2020	51.55	52.07	51.14	51.14
1280	NASDAQ	FRPH	Tue, Jan 7, 2020	51.81	51.81	51.52	51.60
1279	NASDAQ	FRPH	Mon, Jan 6, 2020	50.72	52.20	50.64	51.70
1278	NASDAQ	FRPH	Fri, Jan 3, 2020	50.49	51.21	50.47	51.00
1277	NASDAQ	FRPH	Thu, Jan 2, 2020	50.20	51.03	49.96	50.97
1276	NASDAQ	FRPH	Tue, Dec 31, 2019	50.18	50.50	49.81	49.81
1275	NASDAQ	FRPH	Mon, Dec 30, 2019	50.94	50.94	49.85	50.43
1274	NASDAQ	FRPH	Fri, Dec 27, 2019	49.30	50.25	49.30	50.19
1273	NASDAQ	FRPH	Thu, Dec 26, 2019	49.75	49.75	49.75	49.75
1272	NASDAQ	FRPH	Tue, Dec 24, 2019	49.09	49.83	49.06	49.50
1271	NASDAQ	FRPH	Mon, Dec 23, 2019	49.26	50.02	48.96	49.65
1270	NASDAQ	FRPH	Fri, Dec 20, 2019	50.23	50.23	49.05	49.71
1269	NASDAQ	FRPH	Thu, Dec 19, 2019	50.96	50.96	50.02	50.02
1268	NASDAQ	FRPH	Wed, Dec 18, 2019	50.20	51.17	50.11	51.17
1267	NASDAQ	FRPH	Tue, Dec 17, 2019	50.45	50.84	50.21	50.73
1266	NASDAQ	FRPH	Mon, Dec 16, 2019	51.05	51.05	50.10	50.50
1265	NASDAQ	FRPH	Fri, Dec 13, 2019	49.71	51.18	49.71	51.18
1264	NASDAQ	FRPH	Thu, Dec 12, 2019	49.71	50.95	49.71	50.61
1263	NASDAQ	FRPH	Wed, Dec 11, 2019	50.21	51.40	50.21	50.74
1262	NASDAQ	FRPH	Tue, Dec 10, 2019	50.50	51.40	50.10	50.94
1261	NASDAQ	FRPH	Mon, Dec 9, 2019	52.22	52.88	51.27	51.27
1260	NASDAQ	FRPH	Fri, Dec 6, 2019	51.83	52.70	51.42	52.36
1259	NASDAQ	FRPH	Thu, Dec 5, 2019	50.60	51.86	50.60	51.03
1258	NASDAQ	FRPH	Wed, Dec 4, 2019	49.86	50.59	49.86	50.30
1257	NASDAQ	FRPH	Tue, Dec 3, 2019	49.52	49.82	49.50	49.50
1256	NASDAQ	FRPH	Mon, Dec 2, 2019	49.85	49.85	49.38	49.52
1255	NASDAQ	FRPH	Fri, Nov 29, 2019	49.77	49.90	49.65	49.90
1254	NASDAQ	FRPH	Wed, Nov 27, 2019	50.83	51.73	49.82	49.82
1253	NASDAQ	FRPH	Tue, Nov 26, 2019	51.70	51.70	50.50	50.51
1252	NASDAQ	FRPH	Mon, Nov 25, 2019	50.47	52.50	50.47	52.17
1251	NASDAQ	FRPH	Fri, Nov 22, 2019	51.32	51.32	50.20	50.20
1250	NASDAQ	FRPH	Thu, Nov 21, 2019	51.40	53.39	51.11	51.11
1249	NASDAQ	FRPH	Wed, Nov 20, 2019	51.92	52.78	51.00	51.04
1248	NASDAQ	FRPH	Tue, Nov 19, 2019	50.08	51.77	50.08	51.00
1247	NASDAQ	FRPH	Mon, Nov 18, 2019	50.58	50.58	49.30	50.07
1246	NASDAQ	FRPH	Fri, Nov 15, 2019	50.80	51.28	50.05	50.73
1245	NASDAQ	FRPH	Thu, Nov 14, 2019	50.69	51.12	50.33	50.52
1244	NASDAQ	FRPH	Wed, Nov 13, 2019	51.15	51.15	50.41	51.02
1243	NASDAQ	FRPH	Tue, Nov 12, 2019	51.12	52.26	51.02	51.19
1242	NASDAQ	FRPH	Mon, Nov 11, 2019	50.96	51.69	50.84	51.50
1241	NASDAQ	FRPH	Fri, Nov 8, 2019	52.70	52.76	50.63	50.90
1240	NASDAQ	FRPH	Thu, Nov 7, 2019	52.56	52.65	52.56	52.65
1239	NASDAQ	FRPH	Wed, Nov 6, 2019	54.00	54.00	51.47	51.90
1238	NASDAQ	FRPH	Tue, Nov 5, 2019	53.43	53.43	52.51	53.37
1237	NASDAQ	FRPH	Mon, Nov 4, 2019	53.10	53.75	53.10	53.70
1236	NASDAQ	FRPH	Fri, Nov 1, 2019	51.79	53.19	51.79	53.19
1235	NASDAQ	FRPH	Thu, Oct 31, 2019	51.30	51.78	50.78	51.78
1234	NASDAQ	FRPH	Wed, Oct 30, 2019	50.59	51.90	49.95	51.90
1233	NASDAQ	FRPH	Tue, Oct 29, 2019	51.54	51.69	50.50	50.51
1232	NASDAQ	FRPH	Mon, Oct 28, 2019	51.50	53.03	51.06	51.95
1231	NASDAQ	FRPH	Fri, Oct 25, 2019	49.93	51.14	49.93	50.53
1230	NASDAQ	FRPH	Thu, Oct 24, 2019	49.50	50.35	49.00	50.08
1229	NASDAQ	FRPH	Wed, Oct 23, 2019	48.74	49.50	48.74	49.50
1228	NASDAQ	FRPH	Tue, Oct 22, 2019	48.58	49.22	48.58	48.58
1227	NASDAQ	FRPH	Mon, Oct 21, 2019	49.12	49.43	48.31	48.58
1226	NASDAQ	FRPH	Fri, Oct 18, 2019	48.27	49.12	48.20	49.00
1225	NASDAQ	FRPH	Thu, Oct 17, 2019	49.36	49.59	48.53	48.53
1224	NASDAQ	FRPH	Wed, Oct 16, 2019	49.55	49.81	48.89	49.40
1223	NASDAQ	FRPH	Tue, Oct 15, 2019	48.99	49.99	48.99	49.70
1222	NASDAQ	FRPH	Mon, Oct 14, 2019	48.61	49.59	48.37	49.59
1221	NASDAQ	FRPH	Fri, Oct 11, 2019	48.51	49.11	48.46	48.69
1220	NASDAQ	FRPH	Thu, Oct 10, 2019	48.44	48.44	47.90	47.90
1219	NASDAQ	FRPH	Wed, Oct 9, 2019	47.73	48.60	47.73	48.30
1218	NASDAQ	FRPH	Tue, Oct 8, 2019	47.63	48.25	47.28	47.50
1217	NASDAQ	FRPH	Mon, Oct 7, 2019	48.51	48.51	47.64	48.00
1216	NASDAQ	FRPH	Fri, Oct 4, 2019	47.78	48.87	47.78	48.80
1215	NASDAQ	FRPH	Thu, Oct 3, 2019	47.79	48.19	47.79	48.16
1214	NASDAQ	FRPH	Wed, Oct 2, 2019	47.73	47.97	47.51	47.63
1213	NASDAQ	FRPH	Tue, Oct 1, 2019	48.27	48.34	47.30	48.02
1212	NASDAQ	FRPH	Mon, Sep 30, 2019	48.30	48.87	47.98	48.02
1211	NASDAQ	FRPH	Fri, Sep 27, 2019	50.11	50.11	48.13	48.16
1210	NASDAQ	FRPH	Thu, Sep 26, 2019	48.88	50.00	48.88	49.05
1209	NASDAQ	FRPH	Wed, Sep 25, 2019	49.49	50.01	48.85	49.77
1208	NASDAQ	FRPH	Tue, Sep 24, 2019	50.87	50.87	49.44	49.44
1207	NASDAQ	FRPH	Mon, Sep 23, 2019	50.73	51.20	50.18	50.92
1206	NASDAQ	FRPH	Fri, Sep 20, 2019	50.76	51.81	50.00	50.82
1205	NASDAQ	FRPH	Thu, Sep 19, 2019	49.91	51.26	49.91	50.86
1204	NASDAQ	FRPH	Wed, Sep 18, 2019	50.90	51.51	48.85	49.90
1203	NASDAQ	FRPH	Tue, Sep 17, 2019	50.13	51.28	50.13	50.93
1202	NASDAQ	FRPH	Mon, Sep 16, 2019	50.36	50.50	49.99	50.12
1201	NASDAQ	FRPH	Fri, Sep 13, 2019	50.65	51.24	50.20	50.74
1200	NASDAQ	FRPH	Thu, Sep 12, 2019	49.40	50.50	49.40	50.50
1199	NASDAQ	FRPH	Wed, Sep 11, 2019	49.21	49.50	48.87	49.40
1198	NASDAQ	FRPH	Tue, Sep 10, 2019	49.10	49.21	48.72	48.86
1197	NASDAQ	FRPH	Mon, Sep 9, 2019	49.00	49.59	48.67	49.10
1196	NASDAQ	FRPH	Fri, Sep 6, 2019	49.00	49.59	48.90	48.90
1195	NASDAQ	FRPH	Thu, Sep 5, 2019	49.36	50.00	49.05	49.49
1194	NASDAQ	FRPH	Wed, Sep 4, 2019	48.43	49.10	48.43	49.08
1193	NASDAQ	FRPH	Tue, Sep 3, 2019	49.19	49.42	47.65	48.49
1192	NASDAQ	FRPH	Fri, Aug 30, 2019	49.27	49.50	48.75	49.19
1191	NASDAQ	FRPH	Thu, Aug 29, 2019	49.44	49.99	48.60	48.60
1190	NASDAQ	FRPH	Wed, Aug 28, 2019	47.79	48.98	47.79	48.98
1189	NASDAQ	FRPH	Tue, Aug 27, 2019	50.38	50.59	47.51	47.89
1188	NASDAQ	FRPH	Mon, Aug 26, 2019	49.01	49.90	48.94	49.84
1187	NASDAQ	FRPH	Fri, Aug 23, 2019	50.31	50.31	48.25	48.25
1186	NASDAQ	FRPH	Thu, Aug 22, 2019	50.90	50.90	50.05	50.05
1185	NASDAQ	FRPH	Wed, Aug 21, 2019	50.65	51.07	50.14	50.80
1184	NASDAQ	FRPH	Tue, Aug 20, 2019	49.85	50.36	49.85	50.36
1183	NASDAQ	FRPH	Mon, Aug 19, 2019	49.97	50.30	49.58	50.10
1182	NASDAQ	FRPH	Fri, Aug 16, 2019	48.21	49.64	47.96	49.42
1181	NASDAQ	FRPH	Thu, Aug 15, 2019	47.63	48.73	47.23	47.90
1180	NASDAQ	FRPH	Wed, Aug 14, 2019	48.30	48.30	47.31	47.71
1179	NASDAQ	FRPH	Tue, Aug 13, 2019	47.90	49.26	47.90	49.26
1178	NASDAQ	FRPH	Mon, Aug 12, 2019	49.99	49.99	48.27	48.27
1177	NASDAQ	FRPH	Fri, Aug 9, 2019	50.01	50.26	49.03	49.26
1176	NASDAQ	FRPH	Thu, Aug 8, 2019	49.47	50.65	49.47	49.85
1175	NASDAQ	FRPH	Wed, Aug 7, 2019	48.11	50.48	47.85	48.76
1174	NASDAQ	FRPH	Tue, Aug 6, 2019	48.77	49.83	48.35	48.66
1173	NASDAQ	FRPH	Mon, Aug 5, 2019	46.70	48.54	46.61	47.75
1172	NASDAQ	FRPH	Fri, Aug 2, 2019	48.60	48.60	48.60	48.60
1171	NASDAQ	FRPH	Thu, Aug 1, 2019	49.65	50.16	48.31	48.43
1170	NASDAQ	FRPH	Wed, Jul 31, 2019	50.57	51.41	49.58	49.58
1169	NASDAQ	FRPH	Tue, Jul 30, 2019	50.12	51.19	50.12	50.60
1168	NASDAQ	FRPH	Mon, Jul 29, 2019	50.09	50.59	49.80	49.80
1167	NASDAQ	FRPH	Fri, Jul 26, 2019	50.76	50.76	50.04	50.04
1166	NASDAQ	FRPH	Thu, Jul 25, 2019	51.21	51.51	49.97	50.60
1165	NASDAQ	FRPH	Wed, Jul 24, 2019	50.00	51.50	49.70	51.19
1164	NASDAQ	FRPH	Tue, Jul 23, 2019	49.88	50.17	49.06	49.06
1163	NASDAQ	FRPH	Mon, Jul 22, 2019	49.54	50.48	48.75	49.29
1162	NASDAQ	FRPH	Fri, Jul 19, 2019	49.69	51.00	49.11	49.62
1161	NASDAQ	FRPH	Thu, Jul 18, 2019	49.71	50.22	48.14	50.00
1160	NASDAQ	FRPH	Wed, Jul 17, 2019	49.80	50.27	49.50	49.51
1159	NASDAQ	FRPH	Tue, Jul 16, 2019	49.50	49.80	48.83	49.80
1158	NASDAQ	FRPH	Mon, Jul 15, 2019	51.47	51.48	49.48	49.88
1157	NASDAQ	FRPH	Fri, Jul 12, 2019	50.44	53.37	50.26	50.59
1156	NASDAQ	FRPH	Thu, Jul 11, 2019	52.17	52.17	50.31	50.44
1155	NASDAQ	FRPH	Wed, Jul 10, 2019	52.65	53.33	51.66	51.99
1154	NASDAQ	FRPH	Tue, Jul 9, 2019	52.80	53.39	51.93	52.35
1153	NASDAQ	FRPH	Mon, Jul 8, 2019	53.80	54.26	52.28	53.00
1152	NASDAQ	FRPH	Fri, Jul 5, 2019	53.85	54.32	53.17	53.90
1151	NASDAQ	FRPH	Wed, Jul 3, 2019	54.50	54.50	54.02	54.02
1150	NASDAQ	FRPH	Tue, Jul 2, 2019	53.19	53.61	51.92	53.59
1149	NASDAQ	FRPH	Mon, Jul 1, 2019	55.28	56.50	52.54	53.33
1148	NASDAQ	FRPH	Fri, Jun 28, 2019	50.22	60.89	50.22	55.77
1147	NASDAQ	FRPH	Thu, Jun 27, 2019	47.94	50.23	47.94	50.22
1146	NASDAQ	FRPH	Wed, Jun 26, 2019	48.69	48.69	47.47	47.47
1145	NASDAQ	FRPH	Tue, Jun 25, 2019	49.89	49.89	48.70	49.30
1144	NASDAQ	FRPH	Mon, Jun 24, 2019	50.19	50.88	48.99	49.58
1143	NASDAQ	FRPH	Fri, Jun 21, 2019	49.62	51.10	49.02	50.49
1142	NASDAQ	FRPH	Thu, Jun 20, 2019	49.74	50.14	48.94	49.98
1141	NASDAQ	FRPH	Wed, Jun 19, 2019	47.89	49.21	47.81	48.86
1140	NASDAQ	FRPH	Tue, Jun 18, 2019	47.85	48.38	47.45	48.19
1139	NASDAQ	FRPH	Mon, Jun 17, 2019	47.13	48.08	46.90	47.60
1138	NASDAQ	FRPH	Fri, Jun 14, 2019	46.74	47.58	46.73	47.28
1137	NASDAQ	FRPH	Thu, Jun 13, 2019	46.75	47.66	46.50	47.37
1136	NASDAQ	FRPH	Wed, Jun 12, 2019	47.56	47.56	46.50	46.67
1135	NASDAQ	FRPH	Tue, Jun 11, 2019	48.96	49.10	47.17	47.65
1134	NASDAQ	FRPH	Mon, Jun 10, 2019	49.03	49.80	48.11	48.73
1133	NASDAQ	FRPH	Fri, Jun 7, 2019	48.55	50.25	48.35	48.35
1132	NASDAQ	FRPH	Thu, Jun 6, 2019	47.60	48.55	46.75	48.50
1131	NASDAQ	FRPH	Wed, Jun 5, 2019	48.80	49.23	47.50	47.50
1130	NASDAQ	FRPH	Tue, Jun 4, 2019	46.50	49.28	46.39	48.71
1129	NASDAQ	FRPH	Mon, Jun 3, 2019	46.54	47.08	46.00	46.30
1128	NASDAQ	FRPH	Fri, May 31, 2019	46.96	47.96	46.21	46.52
1127	NASDAQ	FRPH	Thu, May 30, 2019	47.55	47.97	47.17	47.40
1126	NASDAQ	FRPH	Wed, May 29, 2019	48.46	48.69	47.46	47.55
1125	NASDAQ	FRPH	Tue, May 28, 2019	47.49	48.49	47.29	48.20
1124	NASDAQ	FRPH	Fri, May 24, 2019	47.00	47.68	47.00	47.68
1123	NASDAQ	FRPH	Thu, May 23, 2019	47.85	48.30	46.54	46.70
1122	NASDAQ	FRPH	Wed, May 22, 2019	48.38	48.94	47.76	48.39
1121	NASDAQ	FRPH	Tue, May 21, 2019	48.12	52.01	48.12	48.39
1120	NASDAQ	FRPH	Mon, May 20, 2019	47.83	48.14	47.66	47.93
1119	NASDAQ	FRPH	Fri, May 17, 2019	47.95	49.79	47.56	48.11
1118	NASDAQ	FRPH	Thu, May 16, 2019	47.51	48.64	47.43	48.25
1117	NASDAQ	FRPH	Wed, May 15, 2019	47.60	48.25	47.41	47.72
1116	NASDAQ	FRPH	Tue, May 14, 2019	47.42	48.51	47.42	47.60
1115	NASDAQ	FRPH	Mon, May 13, 2019	47.60	48.29	47.01	47.21
1114	NASDAQ	FRPH	Fri, May 10, 2019	48.09	52.12	48.00	48.00
1113	NASDAQ	FRPH	Thu, May 9, 2019	47.25	48.23	47.25	48.09
1112	NASDAQ	FRPH	Wed, May 8, 2019	47.49	50.05	47.49	47.78
1111	NASDAQ	FRPH	Tue, May 7, 2019	49.08	49.65	47.26	47.26
1110	NASDAQ	FRPH	Mon, May 6, 2019	49.26	50.44	48.80	49.51
1109	NASDAQ	FRPH	Fri, May 3, 2019	50.13	50.36	49.41	49.85
1108	NASDAQ	FRPH	Thu, May 2, 2019	49.04	50.13	47.47	49.63
1107	NASDAQ	FRPH	Wed, May 1, 2019	51.06	51.06	49.05	49.20
1106	NASDAQ	FRPH	Tue, Apr 30, 2019	52.00	52.49	50.33	50.69
1105	NASDAQ	FRPH	Mon, Apr 29, 2019	52.01	53.00	51.17	52.10
1104	NASDAQ	FRPH	Fri, Apr 26, 2019	52.86	53.01	52.50	53.01
1103	NASDAQ	FRPH	Thu, Apr 25, 2019	52.36	53.75	52.36	52.57
1102	NASDAQ	FRPH	Wed, Apr 24, 2019	52.63	52.96	52.00	52.35
1101	NASDAQ	FRPH	Tue, Apr 23, 2019	52.38	53.64	52.21	53.41
1100	NASDAQ	FRPH	Mon, Apr 22, 2019	52.61	52.61	52.00	52.19
1099	NASDAQ	FRPH	Thu, Apr 18, 2019	51.35	52.56	51.35	52.43
1098	NASDAQ	FRPH	Wed, Apr 17, 2019	52.21	52.90	51.62	51.62
1097	NASDAQ	FRPH	Tue, Apr 16, 2019	52.00	52.97	51.77	52.00
1096	NASDAQ	FRPH	Mon, Apr 15, 2019	52.23	52.23	51.55	51.74
1095	NASDAQ	FRPH	Fri, Apr 12, 2019	51.12	52.53	50.37	52.30
1094	NASDAQ	FRPH	Thu, Apr 11, 2019	51.70	51.70	50.78	50.78
1093	NASDAQ	FRPH	Wed, Apr 10, 2019	50.28	51.22	49.61	50.98
1092	NASDAQ	FRPH	Tue, Apr 9, 2019	50.05	50.76	50.00	50.00
1091	NASDAQ	FRPH	Mon, Apr 8, 2019	50.00	51.00	50.00	50.59
1090	NASDAQ	FRPH	Fri, Apr 5, 2019	49.15	50.62	49.01	50.42
1089	NASDAQ	FRPH	Thu, Apr 4, 2019	49.72	50.19	48.90	49.63
1088	NASDAQ	FRPH	Wed, Apr 3, 2019	50.70	50.75	49.46	49.52
1087	NASDAQ	FRPH	Tue, Apr 2, 2019	48.24	49.71	48.05	49.65
1086	NASDAQ	FRPH	Mon, Apr 1, 2019	48.05	49.66	48.05	48.86
1085	NASDAQ	FRPH	Fri, Mar 29, 2019	47.61	48.47	47.06	47.57
1084	NASDAQ	FRPH	Thu, Mar 28, 2019	47.20	47.85	46.90	47.61
1083	NASDAQ	FRPH	Wed, Mar 27, 2019	47.82	47.82	47.09	47.33
1082	NASDAQ	FRPH	Tue, Mar 26, 2019	47.88	49.05	47.59	47.89
1081	NASDAQ	FRPH	Mon, Mar 25, 2019	46.42	48.40	46.40	47.69
1080	NASDAQ	FRPH	Fri, Mar 22, 2019	47.51	48.45	46.23	46.32
1079	NASDAQ	FRPH	Thu, Mar 21, 2019	45.70	47.78	45.70	47.78
1078	NASDAQ	FRPH	Wed, Mar 20, 2019	47.98	48.19	45.65	45.75
1077	NASDAQ	FRPH	Tue, Mar 19, 2019	49.15	49.44	47.85	47.90
1076	NASDAQ	FRPH	Mon, Mar 18, 2019	49.25	49.66	48.83	49.16
1075	NASDAQ	FRPH	Fri, Mar 15, 2019	49.94	50.69	49.10	49.54
1074	NASDAQ	FRPH	Thu, Mar 14, 2019	50.36	50.85	49.41	49.84
1073	NASDAQ	FRPH	Wed, Mar 13, 2019	49.98	51.46	49.36	50.54
1072	NASDAQ	FRPH	Tue, Mar 12, 2019	50.67	51.80	48.73	49.40
1071	NASDAQ	FRPH	Mon, Mar 11, 2019	49.95	51.95	48.72	50.70
1070	NASDAQ	FRPH	Fri, Mar 8, 2019	49.91	51.18	49.31	49.95
1069	NASDAQ	FRPH	Thu, Mar 7, 2019	49.49	51.81	48.24	50.11
1068	NASDAQ	FRPH	Wed, Mar 6, 2019	51.00	51.00	49.58	49.78
1067	NASDAQ	FRPH	Tue, Mar 5, 2019	51.60	52.43	50.92	51.12
1066	NASDAQ	FRPH	Mon, Mar 4, 2019	51.49	51.77	50.44	51.55
1065	NASDAQ	FRPH	Fri, Mar 1, 2019	51.38	52.20	50.55	51.58
1064	NASDAQ	FRPH	Thu, Feb 28, 2019	51.88	52.12	51.20	51.25
1063	NASDAQ	FRPH	Wed, Feb 27, 2019	52.50	52.93	51.69	51.70
1062	NASDAQ	FRPH	Tue, Feb 26, 2019	52.21	52.99	51.91	52.77
1061	NASDAQ	FRPH	Mon, Feb 25, 2019	53.84	54.23	51.69	52.15
1060	NASDAQ	FRPH	Fri, Feb 22, 2019	53.22	53.89	53.22	53.78
1059	NASDAQ	FRPH	Thu, Feb 21, 2019	52.77	53.56	52.60	53.13
1058	NASDAQ	FRPH	Wed, Feb 20, 2019	52.59	53.41	52.59	53.18
1057	NASDAQ	FRPH	Tue, Feb 19, 2019	51.30	52.80	51.30	52.64
1056	NASDAQ	FRPH	Fri, Feb 15, 2019	51.54	52.80	51.32	51.44
1055	NASDAQ	FRPH	Thu, Feb 14, 2019	51.50	52.78	51.34	51.34
1054	NASDAQ	FRPH	Wed, Feb 13, 2019	51.80	51.98	51.32	51.80
1053	NASDAQ	FRPH	Tue, Feb 12, 2019	51.51	52.08	51.10	51.78
1052	NASDAQ	FRPH	Mon, Feb 11, 2019	50.69	51.53	50.31	51.21
1051	NASDAQ	FRPH	Fri, Feb 8, 2019	52.00	52.00	50.30	50.76
1050	NASDAQ	FRPH	Thu, Feb 7, 2019	51.18	51.84	50.29	51.62
1049	NASDAQ	FRPH	Wed, Feb 6, 2019	51.64	51.74	50.65	51.32
1048	NASDAQ	FRPH	Tue, Feb 5, 2019	51.44	53.00	50.89	51.56
1047	NASDAQ	FRPH	Mon, Feb 4, 2019	50.72	51.25	50.70	51.25
1046	NASDAQ	FRPH	Fri, Feb 1, 2019	50.61	50.88	50.06	50.53
1045	NASDAQ	FRPH	Thu, Jan 31, 2019	50.22	50.95	49.55	50.72
1044	NASDAQ	FRPH	Wed, Jan 30, 2019	49.80	50.54	48.82	50.51
1043	NASDAQ	FRPH	Tue, Jan 29, 2019	49.02	50.30	48.74	49.40
1042	NASDAQ	FRPH	Mon, Jan 28, 2019	48.24	48.73	48.00	48.73
1041	NASDAQ	FRPH	Fri, Jan 25, 2019	47.47	49.19	47.47	48.67
1040	NASDAQ	FRPH	Thu, Jan 24, 2019	47.32	47.98	47.26	47.50
1039	NASDAQ	FRPH	Wed, Jan 23, 2019	49.21	49.32	47.25	47.55
1038	NASDAQ	FRPH	Tue, Jan 22, 2019	50.00	50.65	48.40	48.84
1037	NASDAQ	FRPH	Fri, Jan 18, 2019	50.46	51.30	49.83	50.10
1036	NASDAQ	FRPH	Thu, Jan 17, 2019	48.75	50.48	48.75	50.48
1035	NASDAQ	FRPH	Wed, Jan 16, 2019	47.00	48.94	47.00	48.88
1034	NASDAQ	FRPH	Tue, Jan 15, 2019	47.54	48.18	46.61	46.96
1033	NASDAQ	FRPH	Mon, Jan 14, 2019	48.34	52.01	47.53	47.53
1032	NASDAQ	FRPH	Fri, Jan 11, 2019	48.60	48.86	48.10	48.60
1031	NASDAQ	FRPH	Thu, Jan 10, 2019	47.94	49.01	47.94	48.61
1030	NASDAQ	FRPH	Wed, Jan 9, 2019	49.01	49.51	47.70	48.35
1029	NASDAQ	FRPH	Tue, Jan 8, 2019	47.36	49.71	47.28	49.02
1028	NASDAQ	FRPH	Mon, Jan 7, 2019	47.99	49.32	46.77	47.05
1027	NASDAQ	FRPH	Fri, Jan 4, 2019	47.97	48.25	47.34	48.00
1026	NASDAQ	FRPH	Thu, Jan 3, 2019	47.13	48.21	47.01	47.52
1025	NASDAQ	FRPH	Wed, Jan 2, 2019	45.65	47.74	45.65	47.14
1024	NASDAQ	FRPH	Mon, Dec 31, 2018	47.00	47.00	43.63	46.01
1023	NASDAQ	FRPH	Fri, Dec 28, 2018	47.37	47.37	46.15	46.98
1022	NASDAQ	FRPH	Thu, Dec 27, 2018	43.50	47.38	43.01	47.38
1021	NASDAQ	FRPH	Wed, Dec 26, 2018	43.22	44.48	43.21	44.01
1020	NASDAQ	FRPH	Mon, Dec 24, 2018	42.90	43.91	42.90	42.97
1019	NASDAQ	FRPH	Fri, Dec 21, 2018	44.94	45.02	42.52	43.00
1018	NASDAQ	FRPH	Thu, Dec 20, 2018	44.77	45.80	44.74	45.01
1017	NASDAQ	FRPH	Wed, Dec 19, 2018	46.76	47.50	41.51	44.46
1016	NASDAQ	FRPH	Tue, Dec 18, 2018	48.07	48.07	44.30	46.72
1015	NASDAQ	FRPH	Mon, Dec 17, 2018	46.45	47.93	45.90	47.58
1014	NASDAQ	FRPH	Fri, Dec 14, 2018	47.80	47.80	46.22	46.46
1013	NASDAQ	FRPH	Thu, Dec 13, 2018	48.08	48.49	47.34	48.26
1012	NASDAQ	FRPH	Wed, Dec 12, 2018	46.53	49.11	46.53	48.07
1011	NASDAQ	FRPH	Tue, Dec 11, 2018	46.06	47.53	45.80	46.49
1010	NASDAQ	FRPH	Mon, Dec 10, 2018	45.28	46.00	44.78	45.80
1009	NASDAQ	FRPH	Fri, Dec 7, 2018	45.44	46.99	44.12	44.96
1008	NASDAQ	FRPH	Thu, Dec 6, 2018	45.77	48.79	45.05	45.64
1007	NASDAQ	FRPH	Tue, Dec 4, 2018	46.44	46.86	45.08	45.97
1006	NASDAQ	FRPH	Mon, Dec 3, 2018	47.22	48.00	45.96	46.45
1005	NASDAQ	FRPH	Fri, Nov 30, 2018	48.16	48.44	46.80	46.82
1004	NASDAQ	FRPH	Thu, Nov 29, 2018	48.23	49.00	47.60	48.11
1003	NASDAQ	FRPH	Wed, Nov 28, 2018	48.06	49.37	48.06	48.50
1002	NASDAQ	FRPH	Tue, Nov 27, 2018	49.01	49.19	48.34	48.46
1001	NASDAQ	FRPH	Mon, Nov 26, 2018	49.74	50.41	48.72	49.31
1000	NASDAQ	FRPH	Fri, Nov 23, 2018	48.67	49.67	48.62	49.50
999	NASDAQ	FRPH	Wed, Nov 21, 2018	48.98	50.04	48.80	48.87
998	NASDAQ	FRPH	Tue, Nov 20, 2018	49.16	49.52	48.41	48.71
997	NASDAQ	FRPH	Mon, Nov 19, 2018	50.12	50.12	48.34	49.56
996	NASDAQ	FRPH	Fri, Nov 16, 2018	48.28	50.80	48.07	50.17
995	NASDAQ	FRPH	Thu, Nov 15, 2018	48.20	49.44	48.07	48.50
994	NASDAQ	FRPH	Wed, Nov 14, 2018	50.42	50.47	48.13	48.50
993	NASDAQ	FRPH	Tue, Nov 13, 2018	50.36	51.28	49.58	50.24
992	NASDAQ	FRPH	Mon, Nov 12, 2018	49.94	51.00	49.94	50.45
991	NASDAQ	FRPH	Fri, Nov 9, 2018	49.64	50.82	49.25	49.75
990	NASDAQ	FRPH	Thu, Nov 8, 2018	49.61	51.65	49.50	49.83
989	NASDAQ	FRPH	Wed, Nov 7, 2018	49.93	51.32	49.16	49.92
988	NASDAQ	FRPH	Tue, Nov 6, 2018	49.90	52.63	49.86	50.20
987	NASDAQ	FRPH	Mon, Nov 5, 2018	50.05	51.91	49.54	50.09
986	NASDAQ	FRPH	Fri, Nov 2, 2018	49.86	51.80	49.50	49.91
985	NASDAQ	FRPH	Thu, Nov 1, 2018	48.83	50.59	48.83	49.89
984	NASDAQ	FRPH	Wed, Oct 31, 2018	50.23	51.00	47.61	48.47
983	NASDAQ	FRPH	Tue, Oct 30, 2018	49.99	50.25	49.67	50.00
982	NASDAQ	FRPH	Mon, Oct 29, 2018	49.12	49.60	48.77	49.43
981	NASDAQ	FRPH	Fri, Oct 26, 2018	48.41	49.30	48.17	48.69
980	NASDAQ	FRPH	Thu, Oct 25, 2018	48.04	50.01	48.04	48.94
979	NASDAQ	FRPH	Wed, Oct 24, 2018	48.81	50.00	47.84	48.04
978	NASDAQ	FRPH	Tue, Oct 23, 2018	48.25	49.33	47.84	48.90
977	NASDAQ	FRPH	Mon, Oct 22, 2018	49.92	51.35	48.50	48.72
976	NASDAQ	FRPH	Fri, Oct 19, 2018	50.50	51.23	49.52	49.98
975	NASDAQ	FRPH	Thu, Oct 18, 2018	51.35	52.41	50.23	50.51
974	NASDAQ	FRPH	Wed, Oct 17, 2018	52.98	53.35	51.24	51.67
973	NASDAQ	FRPH	Tue, Oct 16, 2018	53.00	54.39	52.55	53.10
972	NASDAQ	FRPH	Mon, Oct 15, 2018	53.25	54.29	52.80	53.15
971	NASDAQ	FRPH	Fri, Oct 12, 2018	53.60	54.11	52.66	53.63
970	NASDAQ	FRPH	Thu, Oct 11, 2018	55.47	55.54	53.47	53.57
969	NASDAQ	FRPH	Wed, Oct 10, 2018	58.00	58.00	55.62	55.67
968	NASDAQ	FRPH	Tue, Oct 9, 2018	58.01	59.30	58.01	58.02
967	NASDAQ	FRPH	Mon, Oct 8, 2018	58.47	59.40	58.05	58.43
966	NASDAQ	FRPH	Fri, Oct 5, 2018	58.99	59.86	58.15	59.40
965	NASDAQ	FRPH	Thu, Oct 4, 2018	59.93	59.93	58.16	58.90
964	NASDAQ	FRPH	Wed, Oct 3, 2018	60.35	61.23	59.72	59.79
963	NASDAQ	FRPH	Tue, Oct 2, 2018	61.10	61.10	60.09	60.38
962	NASDAQ	FRPH	Mon, Oct 1, 2018	61.89	62.50	61.10	61.43
961	NASDAQ	FRPH	Fri, Sep 28, 2018	62.30	67.07	62.10	62.10
960	NASDAQ	FRPH	Thu, Sep 27, 2018	63.10	63.50	62.50	62.75
959	NASDAQ	FRPH	Wed, Sep 26, 2018	64.70	64.70	62.20	63.30
958	NASDAQ	FRPH	Tue, Sep 25, 2018	63.11	64.90	63.11	64.40
957	NASDAQ	FRPH	Mon, Sep 24, 2018	64.35	65.00	63.51	64.40
956	NASDAQ	FRPH	Fri, Sep 21, 2018	63.85	64.50	63.25	64.50
955	NASDAQ	FRPH	Thu, Sep 20, 2018	63.55	65.35	63.35	63.90
954	NASDAQ	FRPH	Wed, Sep 19, 2018	64.45	64.50	62.71	63.40
953	NASDAQ	FRPH	Tue, Sep 18, 2018	64.35	65.35	63.90	64.35
952	NASDAQ	FRPH	Mon, Sep 17, 2018	64.60	64.80	62.80	64.40
951	NASDAQ	FRPH	Fri, Sep 14, 2018	64.50	64.95	64.45	64.70
950	NASDAQ	FRPH	Thu, Sep 13, 2018	63.40	65.00	63.35	64.80
949	NASDAQ	FRPH	Wed, Sep 12, 2018	63.55	64.10	63.55	64.10
948	NASDAQ	FRPH	Tue, Sep 11, 2018	64.25	64.70	63.55	63.85
947	NASDAQ	FRPH	Mon, Sep 10, 2018	64.40	64.80	63.80	64.60
946	NASDAQ	FRPH	Fri, Sep 7, 2018	63.70	65.38	63.35	64.35
945	NASDAQ	FRPH	Thu, Sep 6, 2018	63.60	64.80	63.45	63.65
944	NASDAQ	FRPH	Wed, Sep 5, 2018	64.30	65.05	61.71	64.25
943	NASDAQ	FRPH	Tue, Sep 4, 2018	65.00	65.40	64.30	64.45
942	NASDAQ	FRPH	Fri, Aug 31, 2018	63.70	65.70	63.00	65.30
941	NASDAQ	FRPH	Thu, Aug 30, 2018	65.25	65.25	62.75	63.35
940	NASDAQ	FRPH	Wed, Aug 29, 2018	64.90	65.45	64.90	65.15
939	NASDAQ	FRPH	Tue, Aug 28, 2018	63.80	65.35	63.80	64.90
938	NASDAQ	FRPH	Mon, Aug 27, 2018	63.25	64.75	63.25	63.85
937	NASDAQ	FRPH	Fri, Aug 24, 2018	63.25	64.85	62.80	63.65
936	NASDAQ	FRPH	Thu, Aug 23, 2018	63.55	63.55	62.35	62.95
935	NASDAQ	FRPH	Wed, Aug 22, 2018	63.65	64.15	63.20	63.70
934	NASDAQ	FRPH	Tue, Aug 21, 2018	64.25	64.80	63.10	63.45
933	NASDAQ	FRPH	Mon, Aug 20, 2018	64.35	64.75	63.50	64.10
932	NASDAQ	FRPH	Fri, Aug 17, 2018	64.55	65.06	63.35	64.30
931	NASDAQ	FRPH	Thu, Aug 16, 2018	64.60	66.40	64.25	64.75
930	NASDAQ	FRPH	Wed, Aug 15, 2018	64.40	65.55	64.00	64.45
929	NASDAQ	FRPH	Tue, Aug 14, 2018	63.95	65.60	63.95	65.00
928	NASDAQ	FRPH	Mon, Aug 13, 2018	64.95	64.95	63.75	63.75
927	NASDAQ	FRPH	Fri, Aug 10, 2018	65.70	65.85	64.80	64.80
926	NASDAQ	FRPH	Thu, Aug 9, 2018	64.50	66.30	64.15	66.05
925	NASDAQ	FRPH	Wed, Aug 8, 2018	63.45	64.05	63.45	63.80
924	NASDAQ	FRPH	Tue, Aug 7, 2018	66.10	66.83	63.15	63.60
923	NASDAQ	FRPH	Mon, Aug 6, 2018	66.28	66.65	65.75	66.60
922	NASDAQ	FRPH	Fri, Aug 3, 2018	67.25	67.55	64.65	66.10
921	NASDAQ	FRPH	Thu, Aug 2, 2018	64.90	67.70	64.23	67.35
920	NASDAQ	FRPH	Wed, Aug 1, 2018	65.00	65.23	64.28	64.55
919	NASDAQ	FRPH	Tue, Jul 31, 2018	63.70	65.60	62.65	65.00
918	NASDAQ	FRPH	Mon, Jul 30, 2018	64.90	64.90	62.65	63.60
917	NASDAQ	FRPH	Fri, Jul 27, 2018	63.25	63.40	61.50	61.75
916	NASDAQ	FRPH	Thu, Jul 26, 2018	61.95	63.20	61.75	62.45
915	NASDAQ	FRPH	Wed, Jul 25, 2018	62.90	63.00	61.60	62.05
914	NASDAQ	FRPH	Tue, Jul 24, 2018	63.80	63.80	62.48	62.90
913	NASDAQ	FRPH	Mon, Jul 23, 2018	63.95	64.35	63.05	63.80
912	NASDAQ	FRPH	Fri, Jul 20, 2018	65.45	65.75	63.95	64.30
911	NASDAQ	FRPH	Thu, Jul 19, 2018	64.65	65.85	64.15	65.60
910	NASDAQ	FRPH	Wed, Jul 18, 2018	64.85	65.61	64.35	64.70
909	NASDAQ	FRPH	Tue, Jul 17, 2018	64.10	65.15	63.80	64.85
908	NASDAQ	FRPH	Mon, Jul 16, 2018	63.95	64.25	63.35	64.15
907	NASDAQ	FRPH	Fri, Jul 13, 2018	64.35	64.70	63.50	64.00
906	NASDAQ	FRPH	Thu, Jul 12, 2018	64.45	65.00	63.80	64.40
905	NASDAQ	FRPH	Wed, Jul 11, 2018	64.50	64.75	64.10	64.25
904	NASDAQ	FRPH	Tue, Jul 10, 2018	66.05	66.25	64.15	64.50
903	NASDAQ	FRPH	Mon, Jul 9, 2018	66.63	66.70	65.25	65.80
902	NASDAQ	FRPH	Fri, Jul 6, 2018	65.15	66.25	64.53	65.95
901	NASDAQ	FRPH	Thu, Jul 5, 2018	65.75	65.85	64.60	65.10
900	NASDAQ	FRPH	Tue, Jul 3, 2018	64.55	65.70	64.05	64.70
899	NASDAQ	FRPH	Mon, Jul 2, 2018	64.70	64.80	63.05	64.60
898	NASDAQ	FRPH	Fri, Jun 29, 2018	64.00	65.90	63.95	64.75
897	NASDAQ	FRPH	Thu, Jun 28, 2018	63.85	64.50	63.38	63.95
896	NASDAQ	FRPH	Wed, Jun 27, 2018	64.25	64.90	63.25	63.55
895	NASDAQ	FRPH	Tue, Jun 26, 2018	62.30	64.80	62.15	64.40
894	NASDAQ	FRPH	Mon, Jun 25, 2018	62.85	63.55	61.80	62.25
893	NASDAQ	FRPH	Fri, Jun 22, 2018	62.45	63.40	61.15	63.10
892	NASDAQ	FRPH	Thu, Jun 21, 2018	63.65	63.65	61.90	62.25
891	NASDAQ	FRPH	Wed, Jun 20, 2018	62.60	64.15	61.80	63.45
890	NASDAQ	FRPH	Tue, Jun 19, 2018	61.55	63.60	61.00	63.10
889	NASDAQ	FRPH	Mon, Jun 18, 2018	60.00	62.40	59.60	62.05
888	NASDAQ	FRPH	Fri, Jun 15, 2018	59.00	60.30	58.25	60.05
887	NASDAQ	FRPH	Thu, Jun 14, 2018	59.20	59.43	58.50	59.30
886	NASDAQ	FRPH	Wed, Jun 13, 2018	59.60	59.88	58.55	58.85
885	NASDAQ	FRPH	Tue, Jun 12, 2018	58.75	59.60	58.55	59.45
884	NASDAQ	FRPH	Mon, Jun 11, 2018	58.40	59.40	58.40	58.70
883	NASDAQ	FRPH	Fri, Jun 8, 2018	59.05	59.55	58.40	58.45
882	NASDAQ	FRPH	Thu, Jun 7, 2018	58.95	59.55	58.95	59.10
881	NASDAQ	FRPH	Wed, Jun 6, 2018	57.60	59.45	57.35	59.05
880	NASDAQ	FRPH	Tue, Jun 5, 2018	57.65	58.58	57.05	57.65
879	NASDAQ	FRPH	Mon, Jun 4, 2018	57.30	57.78	56.50	57.25
878	NASDAQ	FRPH	Fri, Jun 1, 2018	56.95	58.75	56.60	57.35
877	NASDAQ	FRPH	Thu, May 31, 2018	58.15	58.95	56.35	56.80
876	NASDAQ	FRPH	Wed, May 30, 2018	57.95	59.55	57.95	59.20
875	NASDAQ	FRPH	Tue, May 29, 2018	57.65	58.10	57.15	57.75
874	NASDAQ	FRPH	Fri, May 25, 2018	58.10	58.10	57.29	57.90
873	NASDAQ	FRPH	Thu, May 24, 2018	57.85	58.95	57.60	57.75
872	NASDAQ	FRPH	Wed, May 23, 2018	57.30	58.45	57.15	57.90
871	NASDAQ	FRPH	Tue, May 22, 2018	57.35	58.00	57.09	57.55
870	NASDAQ	FRPH	Mon, May 21, 2018	57.00	58.25	56.36	57.35
869	NASDAQ	FRPH	Fri, May 18, 2018	57.85	58.20	57.15	57.40
868	NASDAQ	FRPH	Thu, May 17, 2018	57.50	58.45	57.20	57.50
867	NASDAQ	FRPH	Wed, May 16, 2018	57.65	57.65	57.30	57.50
866	NASDAQ	FRPH	Tue, May 15, 2018	56.90	57.55	56.52	57.50
865	NASDAQ	FRPH	Mon, May 14, 2018	57.60	58.30	56.80	56.90
864	NASDAQ	FRPH	Fri, May 11, 2018	59.00	59.40	57.30	57.60
863	NASDAQ	FRPH	Thu, May 10, 2018	58.25	59.35	58.25	59.00
862	NASDAQ	FRPH	Wed, May 9, 2018	59.10	59.45	57.15	58.50
861	NASDAQ	FRPH	Tue, May 8, 2018	57.90	59.75	57.90	58.90
860	NASDAQ	FRPH	Mon, May 7, 2018	58.30	59.68	57.95	59.30
859	NASDAQ	FRPH	Fri, May 4, 2018	57.55	58.50	57.20	58.40
858	NASDAQ	FRPH	Thu, May 3, 2018	58.05	58.10	57.15	57.60
857	NASDAQ	FRPH	Wed, May 2, 2018	57.90	58.55	57.25	57.70
856	NASDAQ	FRPH	Tue, May 1, 2018	57.45	58.00	56.70	58.00
855	NASDAQ	FRPH	Mon, Apr 30, 2018	57.30	57.94	55.68	57.50
854	NASDAQ	FRPH	Fri, Apr 27, 2018	57.40	57.79	56.55	57.25
853	NASDAQ	FRPH	Thu, Apr 26, 2018	57.10	58.05	56.70	57.40
852	NASDAQ	FRPH	Wed, Apr 25, 2018	58.50	58.53	56.85	57.00
851	NASDAQ	FRPH	Tue, Apr 24, 2018	58.15	58.75	57.50	58.60
850	NASDAQ	FRPH	Mon, Apr 23, 2018	56.90	58.53	56.90	58.10
849	NASDAQ	FRPH	Fri, Apr 20, 2018	57.95	58.60	56.55	56.60
848	NASDAQ	FRPH	Thu, Apr 19, 2018	58.15	58.90	57.73	58.20
847	NASDAQ	FRPH	Wed, Apr 18, 2018	58.50	59.45	57.85	58.10
846	NASDAQ	FRPH	Tue, Apr 17, 2018	57.40	58.80	57.40	58.75
845	NASDAQ	FRPH	Mon, Apr 16, 2018	56.85	57.50	55.85	57.35
844	NASDAQ	FRPH	Fri, Apr 13, 2018	57.00	57.45	56.50	56.75
843	NASDAQ	FRPH	Thu, Apr 12, 2018	56.35	57.35	56.35	57.05
842	NASDAQ	FRPH	Wed, Apr 11, 2018	56.25	57.00	56.25	56.85
841	NASDAQ	FRPH	Tue, Apr 10, 2018	56.30	56.60	56.05	56.25
840	NASDAQ	FRPH	Mon, Apr 9, 2018	56.20	56.70	56.00	56.10
839	NASDAQ	FRPH	Fri, Apr 6, 2018	56.00	56.65	55.85	56.15
838	NASDAQ	FRPH	Thu, Apr 5, 2018	56.10	56.50	55.85	56.05
837	NASDAQ	FRPH	Wed, Apr 4, 2018	55.45	56.60	55.45	56.05
836	NASDAQ	FRPH	Tue, Apr 3, 2018	55.35	56.85	55.30	55.85
835	NASDAQ	FRPH	Mon, Apr 2, 2018	55.95	55.95	54.53	55.30
834	NASDAQ	FRPH	Thu, Mar 29, 2018	55.65	57.00	53.95	56.00
833	NASDAQ	FRPH	Wed, Mar 28, 2018	55.75	56.50	55.50	55.60
832	NASDAQ	FRPH	Tue, Mar 27, 2018	55.65	56.95	55.35	55.50
831	NASDAQ	FRPH	Mon, Mar 26, 2018	56.00	57.22	55.10	55.65
830	NASDAQ	FRPH	Fri, Mar 23, 2018	55.90	59.95	55.35	55.35
829	NASDAQ	FRPH	Thu, Mar 22, 2018	55.50	57.15	54.95	55.95
828	NASDAQ	FRPH	Wed, Mar 21, 2018	56.10	56.40	55.88	56.00
827	NASDAQ	FRPH	Tue, Mar 20, 2018	56.00	56.75	55.10	56.20
826	NASDAQ	FRPH	Mon, Mar 19, 2018	56.60	56.70	54.60	55.75
825	NASDAQ	FRPH	Fri, Mar 16, 2018	56.05	57.38	50.56	56.70
824	NASDAQ	FRPH	Thu, Mar 15, 2018	56.30	56.45	55.80	56.20
823	NASDAQ	FRPH	Wed, Mar 14, 2018	56.70	56.70	55.83	55.90
822	NASDAQ	FRPH	Tue, Mar 13, 2018	56.80	56.90	55.55	56.70
821	NASDAQ	FRPH	Mon, Mar 12, 2018	57.00	57.30	55.65	56.65
820	NASDAQ	FRPH	Fri, Mar 9, 2018	56.35	57.90	55.30	57.30
819	NASDAQ	FRPH	Thu, Mar 8, 2018	55.75	56.70	54.82	56.00
818	NASDAQ	FRPH	Wed, Mar 7, 2018	55.20	58.50	55.00	56.10
817	NASDAQ	FRPH	Tue, Mar 6, 2018	55.20	56.53	54.55	55.30
816	NASDAQ	FRPH	Mon, Mar 5, 2018	53.95	55.70	53.95	55.15
815	NASDAQ	FRPH	Fri, Mar 2, 2018	52.25	54.80	51.70	54.10
814	NASDAQ	FRPH	Thu, Mar 1, 2018	51.90	52.85	50.80	52.70
813	NASDAQ	FRPH	Wed, Feb 28, 2018	54.25	54.25	51.75	52.25
812	NASDAQ	FRPH	Tue, Feb 27, 2018	53.60	55.05	53.55	54.05
811	NASDAQ	FRPH	Mon, Feb 26, 2018	51.40	53.60	50.85	53.35
810	NASDAQ	FRPH	Fri, Feb 23, 2018	50.03	51.25	49.95	51.05
809	NASDAQ	FRPH	Thu, Feb 22, 2018	49.65	51.50	49.65	50.90
808	NASDAQ	FRPH	Wed, Feb 21, 2018	49.80	51.17	49.35	49.60
807	NASDAQ	FRPH	Tue, Feb 20, 2018	51.50	51.70	49.45	49.65
806	NASDAQ	FRPH	Fri, Feb 16, 2018	49.75	51.70	49.75	51.00
805	NASDAQ	FRPH	Thu, Feb 15, 2018	48.55	50.40	48.55	50.05
804	NASDAQ	FRPH	Wed, Feb 14, 2018	48.20	49.85	48.20	49.30
803	NASDAQ	FRPH	Tue, Feb 13, 2018	48.45	49.60	48.10	48.80
802	NASDAQ	FRPH	Mon, Feb 12, 2018	46.65	50.45	46.65	48.90
801	NASDAQ	FRPH	Fri, Feb 9, 2018	49.75	50.05	49.15	49.90
800	NASDAQ	FRPH	Thu, Feb 8, 2018	48.60	49.90	48.60	49.00
799	NASDAQ	FRPH	Wed, Feb 7, 2018	47.90	50.34	47.90	48.80
798	NASDAQ	FRPH	Tue, Feb 6, 2018	47.85	48.80	47.40	48.30
797	NASDAQ	FRPH	Mon, Feb 5, 2018	49.35	50.27	48.10	48.15
796	NASDAQ	FRPH	Fri, Feb 2, 2018	49.50	50.00	48.71	49.80
795	NASDAQ	FRPH	Thu, Feb 1, 2018	50.45	50.45	49.20	50.00
794	NASDAQ	FRPH	Wed, Jan 31, 2018	49.40	50.30	49.11	49.95
793	NASDAQ	FRPH	Tue, Jan 30, 2018	48.05	49.70	48.00	49.40
792	NASDAQ	FRPH	Mon, Jan 29, 2018	48.75	50.05	48.50	48.50
791	NASDAQ	FRPH	Fri, Jan 26, 2018	47.55	49.70	47.13	49.25
790	NASDAQ	FRPH	Thu, Jan 25, 2018	46.95	47.60	45.95	47.60
789	NASDAQ	FRPH	Wed, Jan 24, 2018	46.95	47.30	46.95	47.15
788	NASDAQ	FRPH	Tue, Jan 23, 2018	47.61	47.61	46.50	46.75
787	NASDAQ	FRPH	Mon, Jan 22, 2018	46.45	46.90	46.30	46.90
786	NASDAQ	FRPH	Fri, Jan 19, 2018	45.30	47.20	45.30	47.20
785	NASDAQ	FRPH	Thu, Jan 18, 2018	46.25	46.45	45.35	45.50
784	NASDAQ	FRPH	Wed, Jan 17, 2018	46.35	46.95	45.50	46.95
783	NASDAQ	FRPH	Tue, Jan 16, 2018	46.50	47.10	45.72	46.25
782	NASDAQ	FRPH	Fri, Jan 12, 2018	45.55	46.55	45.55	46.55
781	NASDAQ	FRPH	Thu, Jan 11, 2018	44.40	45.50	44.30	45.50
780	NASDAQ	FRPH	Wed, Jan 10, 2018	44.30	44.45	43.81	44.45
779	NASDAQ	FRPH	Tue, Jan 9, 2018	44.20	44.50	43.35	44.50
778	NASDAQ	FRPH	Mon, Jan 8, 2018	44.25	44.45	43.90	44.45
777	NASDAQ	FRPH	Fri, Jan 5, 2018	43.95	44.40	43.90	44.10
776	NASDAQ	FRPH	Thu, Jan 4, 2018	44.30	44.40	43.70	43.70
775	NASDAQ	FRPH	Wed, Jan 3, 2018	43.80	44.30	43.80	44.25
774	NASDAQ	FRPH	Tue, Jan 2, 2018	44.25	44.85	43.85	43.85
773	NASDAQ	FRPH	Fri, Dec 29, 2017	44.65	44.65	44.00	44.25
772	NASDAQ	FRPH	Thu, Dec 28, 2017	44.35	44.40	43.95	44.15
771	NASDAQ	FRPH	Wed, Dec 27, 2017	44.50	44.50	43.80	44.10
770	NASDAQ	FRPH	Tue, Dec 26, 2017	44.40	44.40	43.35	44.00
769	NASDAQ	FRPH	Fri, Dec 22, 2017	44.60	44.60	44.20	44.20
768	NASDAQ	FRPH	Thu, Dec 21, 2017	43.95	44.85	43.95	44.50
767	NASDAQ	FRPH	Wed, Dec 20, 2017	44.00	44.95	43.95	43.95
766	NASDAQ	FRPH	Tue, Dec 19, 2017	45.00	45.00	42.52	43.80
765	NASDAQ	FRPH	Mon, Dec 18, 2017	44.35	44.60	43.80	44.60
764	NASDAQ	FRPH	Fri, Dec 15, 2017	43.60	44.55	43.60	44.35
763	NASDAQ	FRPH	Thu, Dec 14, 2017	44.80	44.80	43.70	43.70
762	NASDAQ	FRPH	Wed, Dec 13, 2017	44.00	45.10	43.75	45.10
761	NASDAQ	FRPH	Tue, Dec 12, 2017	43.95	44.53	43.80	43.90
760	NASDAQ	FRPH	Mon, Dec 11, 2017	42.10	43.85	42.10	43.70
759	NASDAQ	FRPH	Fri, Dec 8, 2017	44.15	44.45	41.90	42.35
758	NASDAQ	FRPH	Thu, Dec 7, 2017	44.95	44.95	44.32	44.70
757	NASDAQ	FRPH	Wed, Dec 6, 2017	44.90	44.90	44.50	44.50
756	NASDAQ	FRPH	Tue, Dec 5, 2017	44.90	45.57	44.90	45.20
755	NASDAQ	FRPH	Mon, Dec 4, 2017	45.00	46.05	44.75	45.30
754	NASDAQ	FRPH	Fri, Dec 1, 2017	45.15	45.30	44.45	44.85
753	NASDAQ	FRPH	Thu, Nov 30, 2017	46.70	46.70	45.65	45.65
752	NASDAQ	FRPH	Wed, Nov 29, 2017	44.70	47.10	44.70	46.90
751	NASDAQ	FRPH	Tue, Nov 28, 2017	44.60	45.65	44.60	45.35
750	NASDAQ	FRPH	Mon, Nov 27, 2017	44.95	45.25	44.75	44.75
749	NASDAQ	FRPH	Fri, Nov 24, 2017	44.65	45.05	44.65	45.05
748	NASDAQ	FRPH	Wed, Nov 22, 2017	45.20	45.90	45.20	45.25
747	NASDAQ	FRPH	Tue, Nov 21, 2017	45.00	45.35	44.75	45.30
746	NASDAQ	FRPH	Mon, Nov 20, 2017	45.00	45.00	44.75	44.75
745	NASDAQ	FRPH	Fri, Nov 17, 2017	44.55	45.40	44.50	45.00
744	NASDAQ	FRPH	Thu, Nov 16, 2017	44.50	45.00	44.15	44.90
743	NASDAQ	FRPH	Wed, Nov 15, 2017	44.55	44.55	44.15	44.25
742	NASDAQ	FRPH	Tue, Nov 14, 2017	44.47	45.10	44.47	44.85
741	NASDAQ	FRPH	Mon, Nov 13, 2017	47.50	47.50	45.10	45.20
740	NASDAQ	FRPH	Fri, Nov 10, 2017	45.40	45.95	45.40	45.65
739	NASDAQ	FRPH	Thu, Nov 9, 2017	44.00	45.55	44.00	44.65
738	NASDAQ	FRPH	Wed, Nov 8, 2017	43.60	44.00	43.60	44.00
737	NASDAQ	FRPH	Tue, Nov 7, 2017	43.70	44.00	43.60	43.75
736	NASDAQ	FRPH	Mon, Nov 6, 2017	43.50	44.30	43.50	44.00
735	NASDAQ	FRPH	Fri, Nov 3, 2017	44.05	44.80	44.05	44.45
734	NASDAQ	FRPH	Thu, Nov 2, 2017	44.00	44.48	43.85	44.10
733	NASDAQ	FRPH	Wed, Nov 1, 2017	44.50	44.75	43.65	43.70
732	NASDAQ	FRPH	Tue, Oct 31, 2017	44.13	44.75	43.90	44.35
731	NASDAQ	FRPH	Mon, Oct 30, 2017	44.55	44.55	44.00	44.20
730	NASDAQ	FRPH	Fri, Oct 27, 2017	44.05	44.40	43.90	44.35
729	NASDAQ	FRPH	Thu, Oct 26, 2017	44.20	44.20	43.05	43.80
728	NASDAQ	FRPH	Wed, Oct 25, 2017	43.95	44.55	43.50	43.65
727	NASDAQ	FRPH	Tue, Oct 24, 2017	45.45	45.80	44.00	44.00
726	NASDAQ	FRPH	Mon, Oct 23, 2017	46.00	46.30	45.30	45.30
725	NASDAQ	FRPH	Fri, Oct 20, 2017	47.70	47.70	45.65	45.85
724	NASDAQ	FRPH	Thu, Oct 19, 2017	48.10	48.10	46.80	47.40
723	NASDAQ	FRPH	Wed, Oct 18, 2017	46.40	48.20	46.40	47.65
722	NASDAQ	FRPH	Tue, Oct 17, 2017	45.18	46.20	45.00	46.10
721	NASDAQ	FRPH	Mon, Oct 16, 2017	45.85	46.10	44.65	46.05
720	NASDAQ	FRPH	Fri, Oct 13, 2017	45.70	46.20	44.75	46.00
719	NASDAQ	FRPH	Thu, Oct 12, 2017	44.20	45.65	44.20	45.55
718	NASDAQ	FRPH	Wed, Oct 11, 2017	44.40	44.50	44.06	44.10
717	NASDAQ	FRPH	Tue, Oct 10, 2017	43.80	44.35	43.60	43.60
716	NASDAQ	FRPH	Mon, Oct 9, 2017	43.40	43.65	42.90	43.25
715	NASDAQ	FRPH	Fri, Oct 6, 2017	44.35	44.90	43.25	43.55
714	NASDAQ	FRPH	Thu, Oct 5, 2017	45.00	45.05	44.65	44.65
713	NASDAQ	FRPH	Wed, Oct 4, 2017	44.95	44.95	44.10	44.60
712	NASDAQ	FRPH	Tue, Oct 3, 2017	44.55	44.95	43.70	44.35
711	NASDAQ	FRPH	Mon, Oct 2, 2017	45.45	45.45	44.00	44.65
710	NASDAQ	FRPH	Fri, Sep 29, 2017	44.65	45.75	44.65	45.25
709	NASDAQ	FRPH	Thu, Sep 28, 2017	45.75	45.75	45.00	45.40
708	NASDAQ	FRPH	Wed, Sep 27, 2017	45.00	45.75	45.00	45.75
707	NASDAQ	FRPH	Tue, Sep 26, 2017	44.40	45.20	44.18	44.60
706	NASDAQ	FRPH	Mon, Sep 25, 2017	45.75	45.75	44.25	44.25
705	NASDAQ	FRPH	Fri, Sep 22, 2017	44.67	45.10	44.50	44.90
704	NASDAQ	FRPH	Thu, Sep 21, 2017	45.50	45.50	44.63	44.80
703	NASDAQ	FRPH	Wed, Sep 20, 2017	45.50	45.70	44.60	45.20
702	NASDAQ	FRPH	Tue, Sep 19, 2017	45.90	45.90	45.40	45.55
701	NASDAQ	FRPH	Mon, Sep 18, 2017	45.85	46.00	45.25	45.70
700	NASDAQ	FRPH	Fri, Sep 15, 2017	45.80	45.95	45.20	45.95
699	NASDAQ	FRPH	Thu, Sep 14, 2017	46.05	46.20	45.50	45.60
698	NASDAQ	FRPH	Wed, Sep 13, 2017	45.35	46.25	45.35	46.00
697	NASDAQ	FRPH	Tue, Sep 12, 2017	45.50	45.85	45.45	45.75
696	NASDAQ	FRPH	Mon, Sep 11, 2017	45.05	46.00	45.05	45.65
695	NASDAQ	FRPH	Fri, Sep 8, 2017	45.60	45.70	45.00	45.20
694	NASDAQ	FRPH	Thu, Sep 7, 2017	45.10	46.23	44.50	44.90
693	NASDAQ	FRPH	Wed, Sep 6, 2017	46.13	46.45	45.10	45.30
692	NASDAQ	FRPH	Tue, Sep 5, 2017	44.70	45.95	44.40	45.00
691	NASDAQ	FRPH	Fri, Sep 1, 2017	46.00	46.00	44.25	45.00
690	NASDAQ	FRPH	Thu, Aug 31, 2017	43.75	44.10	43.47	43.90
689	NASDAQ	FRPH	Wed, Aug 30, 2017	43.85	43.85	43.25	43.40
688	NASDAQ	FRPH	Tue, Aug 29, 2017	43.25	43.60	43.25	43.60
687	NASDAQ	FRPH	Mon, Aug 28, 2017	44.00	44.10	43.35	43.45
686	NASDAQ	FRPH	Fri, Aug 25, 2017	44.10	44.10	43.70	44.05
685	NASDAQ	FRPH	Thu, Aug 24, 2017	44.25	44.45	44.00	44.45
684	NASDAQ	FRPH	Wed, Aug 23, 2017	43.95	44.15	43.70	44.10
683	NASDAQ	FRPH	Tue, Aug 22, 2017	43.70	44.35	43.70	44.10
682	NASDAQ	FRPH	Mon, Aug 21, 2017	43.45	43.95	43.00	43.55
681	NASDAQ	FRPH	Fri, Aug 18, 2017	42.65	43.83	42.60	43.05
680	NASDAQ	FRPH	Thu, Aug 17, 2017	43.65	43.65	42.90	43.10
679	NASDAQ	FRPH	Wed, Aug 16, 2017	43.80	43.90	43.25	43.25
678	NASDAQ	FRPH	Tue, Aug 15, 2017	44.45	44.45	43.40	44.10
677	NASDAQ	FRPH	Mon, Aug 14, 2017	44.50	44.75	43.78	44.50
676	NASDAQ	FRPH	Fri, Aug 11, 2017	44.80	44.85	44.05	44.45
675	NASDAQ	FRPH	Thu, Aug 10, 2017	44.55	44.93	44.29	44.75
674	NASDAQ	FRPH	Wed, Aug 9, 2017	45.60	45.60	44.20	44.85
673	NASDAQ	FRPH	Tue, Aug 8, 2017	45.60	45.70	45.40	45.40
672	NASDAQ	FRPH	Mon, Aug 7, 2017	46.25	46.40	44.15	44.85
671	NASDAQ	FRPH	Fri, Aug 4, 2017	45.00	45.00	42.90	45.00
670	NASDAQ	FRPH	Thu, Aug 3, 2017	46.70	46.70	45.10	45.10
669	NASDAQ	FRPH	Wed, Aug 2, 2017	46.80	46.90	45.50	45.50
668	NASDAQ	FRPH	Tue, Aug 1, 2017	47.25	48.70	45.73	46.20
667	NASDAQ	FRPH	Mon, Jul 31, 2017	45.08	46.85	45.08	46.15
666	NASDAQ	FRPH	Fri, Jul 28, 2017	47.15	48.45	46.25	46.50
665	NASDAQ	FRPH	Thu, Jul 27, 2017	47.10	47.75	45.75	47.00
664	NASDAQ	FRPH	Wed, Jul 26, 2017	46.00	47.20	46.00	47.15
663	NASDAQ	FRPH	Tue, Jul 25, 2017	47.25	47.40	45.25	46.55
662	NASDAQ	FRPH	Mon, Jul 24, 2017	46.80	47.45	46.00	46.50
661	NASDAQ	FRPH	Fri, Jul 21, 2017	46.70	49.35	44.67	46.90
660	NASDAQ	FRPH	Thu, Jul 20, 2017	46.45	46.45	46.45	46.45
659	NASDAQ	FRPH	Wed, Jul 19, 2017	46.51	46.51	46.25	46.25
658	NASDAQ	FRPH	Tue, Jul 18, 2017	45.90	46.90	45.15	46.30
657	NASDAQ	FRPH	Mon, Jul 17, 2017	45.53	45.95	45.50	45.80
656	NASDAQ	FRPH	Fri, Jul 14, 2017	44.80	45.80	44.80	45.60
655	NASDAQ	FRPH	Thu, Jul 13, 2017	45.50	45.50	44.50	45.20
654	NASDAQ	FRPH	Wed, Jul 12, 2017	45.10	45.50	44.95	45.50
653	NASDAQ	FRPH	Tue, Jul 11, 2017	45.00	45.30	43.70	45.15
652	NASDAQ	FRPH	Mon, Jul 10, 2017	45.75	45.75	45.00	45.10
651	NASDAQ	FRPH	Fri, Jul 7, 2017	46.40	46.40	44.50	46.15
650	NASDAQ	FRPH	Thu, Jul 6, 2017	46.50	46.50	45.68	46.05
649	NASDAQ	FRPH	Wed, Jul 5, 2017	47.05	47.05	45.25	46.75
648	NASDAQ	FRPH	Mon, Jul 3, 2017	45.70	47.05	45.65	47.05
647	NASDAQ	FRPH	Fri, Jun 30, 2017	45.98	46.50	45.65	46.15
646	NASDAQ	FRPH	Thu, Jun 29, 2017	46.75	46.98	45.95	46.30
645	NASDAQ	FRPH	Wed, Jun 28, 2017	45.25	46.95	45.25	46.70
644	NASDAQ	FRPH	Tue, Jun 27, 2017	46.05	46.75	45.70	46.55
643	NASDAQ	FRPH	Mon, Jun 26, 2017	46.40	47.95	45.95	46.50
642	NASDAQ	FRPH	Fri, Jun 23, 2017	45.00	46.50	45.00	46.45
641	NASDAQ	FRPH	Thu, Jun 22, 2017	44.95	45.50	44.50	45.10
640	NASDAQ	FRPH	Wed, Jun 21, 2017	45.15	45.40	44.60	45.10
639	NASDAQ	FRPH	Tue, Jun 20, 2017	44.95	45.00	42.60	44.80
638	NASDAQ	FRPH	Mon, Jun 19, 2017	46.85	46.85	44.80	45.45
637	NASDAQ	FRPH	Fri, Jun 16, 2017	44.85	47.45	44.85	46.35
636	NASDAQ	FRPH	Thu, Jun 15, 2017	46.50	46.50	45.55	45.80
635	NASDAQ	FRPH	Wed, Jun 14, 2017	44.40	46.81	44.40	46.30
634	NASDAQ	FRPH	Tue, Jun 13, 2017	47.35	47.35	46.45	46.45
633	NASDAQ	FRPH	Mon, Jun 12, 2017	45.20	47.00	44.70	46.90
632	NASDAQ	FRPH	Fri, Jun 9, 2017	43.45	45.45	43.30	44.75
631	NASDAQ	FRPH	Thu, Jun 8, 2017	43.50	43.90	42.55	43.45
630	NASDAQ	FRPH	Wed, Jun 7, 2017	43.20	43.70	43.15	43.55
629	NASDAQ	FRPH	Tue, Jun 6, 2017	42.25	43.35	42.20	43.15
628	NASDAQ	FRPH	Mon, Jun 5, 2017	43.55	43.60	42.05	43.10
627	NASDAQ	FRPH	Fri, Jun 2, 2017	43.70	43.80	42.35	43.65
626	NASDAQ	FRPH	Thu, Jun 1, 2017	43.85	44.00	43.20	43.70
625	NASDAQ	FRPH	Wed, May 31, 2017	42.05	42.50	41.95	42.10
624	NASDAQ	FRPH	Tue, May 30, 2017	43.80	43.80	42.65	42.65
623	NASDAQ	FRPH	Fri, May 26, 2017	43.05	43.20	43.00	43.20
622	NASDAQ	FRPH	Thu, May 25, 2017	43.40	43.50	42.90	42.90
621	NASDAQ	FRPH	Wed, May 24, 2017	43.25	43.25	42.20	43.00
620	NASDAQ	FRPH	Tue, May 23, 2017	42.85	43.25	42.85	42.90
619	NASDAQ	FRPH	Mon, May 22, 2017	42.80	43.10	42.20	42.80
618	NASDAQ	FRPH	Fri, May 19, 2017	42.50	42.50	39.38	41.90
617	NASDAQ	FRPH	Thu, May 18, 2017	42.05	42.50	41.10	42.50
616	NASDAQ	FRPH	Wed, May 17, 2017	42.25	43.79	42.25	42.35
615	NASDAQ	FRPH	Tue, May 16, 2017	42.48	42.50	42.05	42.40
614	NASDAQ	FRPH	Mon, May 15, 2017	42.70	42.75	41.60	42.75
613	NASDAQ	FRPH	Fri, May 12, 2017	43.35	43.80	42.25	42.45
612	NASDAQ	FRPH	Thu, May 11, 2017	43.65	43.65	43.30	43.30
611	NASDAQ	FRPH	Wed, May 10, 2017	44.10	44.10	42.35	42.60
610	NASDAQ	FRPH	Tue, May 9, 2017	44.00	44.15	43.80	44.10
609	NASDAQ	FRPH	Mon, May 8, 2017	44.30	44.30	43.90	44.10
608	NASDAQ	FRPH	Fri, May 5, 2017	44.85	44.85	44.25	44.30
607	NASDAQ	FRPH	Thu, May 4, 2017	44.00	44.89	44.00	44.85
606	NASDAQ	FRPH	Wed, May 3, 2017	44.70	44.70	44.00	44.15
605	NASDAQ	FRPH	Tue, May 2, 2017	45.10	45.43	44.55	44.65
604	NASDAQ	FRPH	Mon, May 1, 2017	43.18	45.50	43.18	45.15
603	NASDAQ	FRPH	Fri, Apr 28, 2017	42.60	43.45	42.60	42.70
602	NASDAQ	FRPH	Thu, Apr 27, 2017	42.50	42.85	42.25	42.60
601	NASDAQ	FRPH	Wed, Apr 26, 2017	41.88	42.95	41.35	42.60
600	NASDAQ	FRPH	Tue, Apr 25, 2017	41.65	42.00	41.65	41.80
599	NASDAQ	FRPH	Mon, Apr 24, 2017	41.95	41.95	41.30	41.30
598	NASDAQ	FRPH	Fri, Apr 21, 2017	40.95	41.75	39.95	41.50
597	NASDAQ	FRPH	Thu, Apr 20, 2017	40.50	41.40	39.88	41.10
596	NASDAQ	FRPH	Wed, Apr 19, 2017	39.85	40.80	39.00	40.25
595	NASDAQ	FRPH	Tue, Apr 18, 2017	39.45	40.00	39.00	39.75
594	NASDAQ	FRPH	Mon, Apr 17, 2017	38.95	39.90	38.95	39.20
593	NASDAQ	FRPH	Thu, Apr 13, 2017	38.40	39.65	38.28	38.60
592	NASDAQ	FRPH	Wed, Apr 12, 2017	40.23	40.23	39.15	39.15
591	NASDAQ	FRPH	Tue, Apr 11, 2017	38.85	39.55	38.85	39.05
590	NASDAQ	FRPH	Mon, Apr 10, 2017	40.00	40.00	38.15	38.70
589	NASDAQ	FRPH	Fri, Apr 7, 2017	40.15	40.15	38.55	38.70
588	NASDAQ	FRPH	Thu, Apr 6, 2017	37.95	40.10	37.50	37.95
587	NASDAQ	FRPH	Wed, Apr 5, 2017	36.90	39.90	36.83	37.80
586	NASDAQ	FRPH	Tue, Apr 4, 2017	39.80	40.90	39.00	40.15
585	NASDAQ	FRPH	Mon, Apr 3, 2017	39.95	40.65	38.12	39.75
584	NASDAQ	FRPH	Fri, Mar 31, 2017	38.50	40.15	38.50	40.00
583	NASDAQ	FRPH	Thu, Mar 30, 2017	38.60	39.80	38.60	39.40
582	NASDAQ	FRPH	Wed, Mar 29, 2017	39.90	39.90	38.05	38.70
581	NASDAQ	FRPH	Tue, Mar 28, 2017	40.50	40.50	39.30	40.10
580	NASDAQ	FRPH	Mon, Mar 27, 2017	39.50	40.80	39.00	39.90
579	NASDAQ	FRPH	Fri, Mar 24, 2017	40.65	41.50	39.70	40.50
578	NASDAQ	FRPH	Thu, Mar 23, 2017	40.30	40.30	38.90	39.80
577	NASDAQ	FRPH	Wed, Mar 22, 2017	39.85	39.85	38.00	38.60
576	NASDAQ	FRPH	Tue, Mar 21, 2017	41.20	42.45	39.70	39.75
575	NASDAQ	FRPH	Mon, Mar 20, 2017	41.20	41.85	39.79	41.50
574	NASDAQ	FRPH	Fri, Mar 17, 2017	40.55	41.93	39.50	41.50
573	NASDAQ	FRPH	Thu, Mar 16, 2017	38.00	41.15	37.65	40.95
572	NASDAQ	FRPH	Wed, Mar 15, 2017	37.30	38.05	37.30	37.85
571	NASDAQ	FRPH	Tue, Mar 14, 2017	37.00	37.23	37.00	37.10
570	NASDAQ	FRPH	Mon, Mar 13, 2017	37.50	37.80	37.05	37.55
569	NASDAQ	FRPH	Fri, Mar 10, 2017	37.55	37.95	37.05	37.40
568	NASDAQ	FRPH	Thu, Mar 9, 2017	37.50	37.55	37.00	37.10
567	NASDAQ	FRPH	Wed, Mar 8, 2017	37.50	37.50	37.50	37.50
566	NASDAQ	FRPH	Tue, Mar 7, 2017	36.75	37.30	36.60	37.20
565	NASDAQ	FRPH	Mon, Mar 6, 2017	37.25	37.30	35.80	36.00
564	NASDAQ	FRPH	Fri, Mar 3, 2017	37.50	37.63	36.90	37.00
563	NASDAQ	FRPH	Thu, Mar 2, 2017	38.66	38.66	37.50	37.50
562	NASDAQ	FRPH	Wed, Mar 1, 2017	38.10	39.00	37.85	38.20
561	NASDAQ	FRPH	Tue, Feb 28, 2017	39.50	39.50	37.55	37.60
560	NASDAQ	FRPH	Mon, Feb 27, 2017	39.65	40.75	38.35	38.50
559	NASDAQ	FRPH	Fri, Feb 24, 2017	38.32	39.10	38.32	38.90
558	NASDAQ	FRPH	Thu, Feb 23, 2017	38.75	39.00	38.50	38.65
557	NASDAQ	FRPH	Wed, Feb 22, 2017	39.00	39.20	39.00	39.15
556	NASDAQ	FRPH	Tue, Feb 21, 2017	40.35	40.50	38.95	39.50
555	NASDAQ	FRPH	Fri, Feb 17, 2017	39.90	40.71	39.05	39.55
554	NASDAQ	FRPH	Thu, Feb 16, 2017	41.50	41.50	39.40	39.75
553	NASDAQ	FRPH	Wed, Feb 15, 2017	40.95	41.20	40.40	41.20
552	NASDAQ	FRPH	Tue, Feb 14, 2017	41.05	41.53	40.65	40.95
551	NASDAQ	FRPH	Mon, Feb 13, 2017	40.10	41.20	39.47	40.95
550	NASDAQ	FRPH	Fri, Feb 10, 2017	41.65	42.05	40.95	41.80
549	NASDAQ	FRPH	Thu, Feb 9, 2017	42.25	42.40	41.00	41.85
548	NASDAQ	FRPH	Wed, Feb 8, 2017	42.80	42.80	42.00	42.00
547	NASDAQ	FRPH	Tue, Feb 7, 2017	41.90	41.90	40.50	41.45
546	NASDAQ	FRPH	Mon, Feb 6, 2017	44.10	44.10	41.46	41.85
545	NASDAQ	FRPH	Fri, Feb 3, 2017	43.50	44.65	43.05	44.40
544	NASDAQ	FRPH	Thu, Feb 2, 2017	41.80	45.50	41.80	43.25
543	NASDAQ	FRPH	Wed, Feb 1, 2017	37.98	43.80	37.97	42.40
542	NASDAQ	FRPH	Tue, Jan 31, 2017	37.95	39.15	37.95	39.00
541	NASDAQ	FRPH	Mon, Jan 30, 2017	38.05	38.10	37.35	37.85
540	NASDAQ	FRPH	Fri, Jan 27, 2017	37.75	38.45	37.75	37.80
539	NASDAQ	FRPH	Thu, Jan 26, 2017	37.65	37.65	37.65	37.65
538	NASDAQ	FRPH	Wed, Jan 25, 2017	38.00	38.00	38.00	38.00
537	NASDAQ	FRPH	Tue, Jan 24, 2017	37.65	38.05	36.90	38.05
536	NASDAQ	FRPH	Mon, Jan 23, 2017	37.99	37.99	37.50	37.50
535	NASDAQ	FRPH	Fri, Jan 20, 2017	37.55	37.75	37.50	37.75
534	NASDAQ	FRPH	Thu, Jan 19, 2017	37.40	38.05	37.40	37.60
533	NASDAQ	FRPH	Wed, Jan 18, 2017	37.00	37.85	37.00	37.20
532	NASDAQ	FRPH	Tue, Jan 17, 2017	38.25	38.25	36.80	36.85
531	NASDAQ	FRPH	Fri, Jan 13, 2017	37.45	38.85	37.45	38.35
530	NASDAQ	FRPH	Thu, Jan 12, 2017	37.55	37.70	37.30	37.30
529	NASDAQ	FRPH	Wed, Jan 11, 2017	37.50	38.20	37.50	37.60
528	NASDAQ	FRPH	Tue, Jan 10, 2017	37.45	37.80	36.75	37.65
527	NASDAQ	FRPH	Mon, Jan 9, 2017	36.55	38.60	36.55	37.55
526	NASDAQ	FRPH	Fri, Jan 6, 2017	37.71	39.00	37.71	38.10
525	NASDAQ	FRPH	Thu, Jan 5, 2017	38.70	38.95	37.35	37.35
524	NASDAQ	FRPH	Wed, Jan 4, 2017	37.55	39.23	37.55	38.95
523	NASDAQ	FRPH	Tue, Jan 3, 2017	37.75	37.75	36.50	37.35
522	NASDAQ	FRPH	Fri, Dec 30, 2016	37.59	38.60	37.59	37.70
521	NASDAQ	FRPH	Thu, Dec 29, 2016	38.50	38.50	37.80	38.15
520	NASDAQ	FRPH	Wed, Dec 28, 2016	39.65	39.78	39.10	39.10
519	NASDAQ	FRPH	Tue, Dec 27, 2016	39.50	39.75	39.35	39.75
518	NASDAQ	FRPH	Fri, Dec 23, 2016	39.25	39.35	39.25	39.35
517	NASDAQ	FRPH	Thu, Dec 22, 2016	39.35	39.35	39.10	39.10
516	NASDAQ	FRPH	Wed, Dec 21, 2016	39.10	39.55	39.05	39.45
515	NASDAQ	FRPH	Tue, Dec 20, 2016	39.10	39.55	38.75	39.45
514	NASDAQ	FRPH	Mon, Dec 19, 2016	39.05	39.55	38.98	39.25
513	NASDAQ	FRPH	Fri, Dec 16, 2016	38.90	39.55	37.80	38.90
512	NASDAQ	FRPH	Thu, Dec 15, 2016	37.80	39.50	37.80	38.60
511	NASDAQ	FRPH	Wed, Dec 14, 2016	38.41	39.05	38.40	38.40
510	NASDAQ	FRPH	Tue, Dec 13, 2016	38.80	39.05	38.65	38.95
509	NASDAQ	FRPH	Mon, Dec 12, 2016	39.00	39.05	38.60	38.65
508	NASDAQ	FRPH	Fri, Dec 9, 2016	39.40	39.55	39.00	39.10
507	NASDAQ	FRPH	Thu, Dec 8, 2016	39.50	39.55	39.00	39.50
506	NASDAQ	FRPH	Wed, Dec 7, 2016	37.00	39.55	37.00	39.00
505	NASDAQ	FRPH	Tue, Dec 6, 2016	38.60	39.10	38.60	38.85
504	NASDAQ	FRPH	Mon, Dec 5, 2016	37.30	38.60	37.30	38.55
503	NASDAQ	FRPH	Fri, Dec 2, 2016	37.45	37.85	36.25	37.85
502	NASDAQ	FRPH	Thu, Dec 1, 2016	38.45	38.45	37.35	37.40
501	NASDAQ	FRPH	Wed, Nov 30, 2016	38.75	38.85	37.65	37.95
500	NASDAQ	FRPH	Tue, Nov 29, 2016	37.95	39.05	37.86	38.60
499	NASDAQ	FRPH	Mon, Nov 28, 2016	39.35	39.35	37.65	38.10
498	NASDAQ	FRPH	Fri, Nov 25, 2016	39.30	39.30	39.30	39.30
497	NASDAQ	FRPH	Wed, Nov 23, 2016	39.45	39.45	37.56	38.55
496	NASDAQ	FRPH	Tue, Nov 22, 2016	37.25	39.60	37.25	39.60
495	NASDAQ	FRPH	Mon, Nov 21, 2016	38.50	39.45	37.85	37.85
494	NASDAQ	FRPH	Fri, Nov 18, 2016	38.60	38.90	37.60	38.15
493	NASDAQ	FRPH	Thu, Nov 17, 2016	39.30	39.30	38.40	38.70
492	NASDAQ	FRPH	Wed, Nov 16, 2016	38.00	40.05	37.00	38.95
491	NASDAQ	FRPH	Tue, Nov 15, 2016	36.40	37.70	36.40	37.45
490	NASDAQ	FRPH	Mon, Nov 14, 2016	41.10	41.10	37.75	38.05
489	NASDAQ	FRPH	Fri, Nov 11, 2016	34.00	40.00	34.00	40.00
488	NASDAQ	FRPH	Thu, Nov 10, 2016	32.90	35.20	32.90	33.85
487	NASDAQ	FRPH	Wed, Nov 9, 2016	32.70	32.90	32.05	32.85
486	NASDAQ	FRPH	Tue, Nov 8, 2016	32.10	32.35	31.75	32.15
485	NASDAQ	FRPH	Mon, Nov 7, 2016	32.73	32.73	32.00	32.25
484	NASDAQ	FRPH	Fri, Nov 4, 2016	32.25	32.35	31.70	31.70
483	NASDAQ	FRPH	Thu, Nov 3, 2016	31.45	31.50	31.45	31.50
482	NASDAQ	FRPH	Wed, Nov 2, 2016	31.50	31.55	31.40	31.50
481	NASDAQ	FRPH	Tue, Nov 1, 2016	31.95	31.95	31.40	31.80
480	NASDAQ	FRPH	Mon, Oct 31, 2016	31.80	31.85	31.60	31.80
479	NASDAQ	FRPH	Fri, Oct 28, 2016	31.08	31.95	31.08	31.95
478	NASDAQ	FRPH	Thu, Oct 27, 2016	31.95	32.00	31.65	31.80
477	NASDAQ	FRPH	Wed, Oct 26, 2016	31.97	32.00	31.55	31.90
476	NASDAQ	FRPH	Tue, Oct 25, 2016	31.75	31.75	31.40	31.65
475	NASDAQ	FRPH	Mon, Oct 24, 2016	31.44	31.80	31.05	31.80
474	NASDAQ	FRPH	Fri, Oct 21, 2016	31.10	31.40	31.10	31.40
473	NASDAQ	FRPH	Thu, Oct 20, 2016	31.30	31.30	31.30	31.30
472	NASDAQ	FRPH	Wed, Oct 19, 2016	28.90	31.25	28.90	31.25
471	NASDAQ	FRPH	Tue, Oct 18, 2016	31.10	31.15	31.05	31.05
470	NASDAQ	FRPH	Mon, Oct 17, 2016	31.40	31.40	31.20	31.20
469	NASDAQ	FRPH	Fri, Oct 14, 2016	31.40	31.55	31.40	31.40
468	NASDAQ	FRPH	Thu, Oct 13, 2016	31.50	31.70	31.25	31.25
467	NASDAQ	FRPH	Wed, Oct 12, 2016	31.35	31.90	31.35	31.65
466	NASDAQ	FRPH	Tue, Oct 11, 2016	31.90	31.90	31.35	31.35
465	NASDAQ	FRPH	Mon, Oct 10, 2016	31.95	31.95	31.55	31.70
464	NASDAQ	FRPH	Fri, Oct 7, 2016	31.03	31.29	31.02	31.11
463	NASDAQ	FRPH	Thu, Oct 6, 2016	30.60	31.29	30.57	31.14
462	NASDAQ	FRPH	Wed, Oct 5, 2016	31.20	31.57	30.91	31.20
461	NASDAQ	FRPH	Tue, Oct 4, 2016	31.39	31.64	31.21	31.25
460	NASDAQ	FRPH	Mon, Oct 3, 2016	30.97	31.74	30.69	31.39
459	NASDAQ	FRPH	Fri, Sep 30, 2016	30.65	31.33	30.51	31.07
458	NASDAQ	FRPH	Thu, Sep 29, 2016	31.61	31.61	31.01	31.09
457	NASDAQ	FRPH	Wed, Sep 28, 2016	31.48	32.64	31.48	31.53
456	NASDAQ	FRPH	Tue, Sep 27, 2016	31.12	31.36	30.88	31.06
455	NASDAQ	FRPH	Mon, Sep 26, 2016	31.41	31.41	31.01	31.01
454	NASDAQ	FRPH	Fri, Sep 23, 2016	31.51	32.04	31.43	31.53
453	NASDAQ	FRPH	Thu, Sep 22, 2016	31.58	31.80	31.36	31.61
452	NASDAQ	FRPH	Wed, Sep 21, 2016	31.75	32.32	31.16	31.63
451	NASDAQ	FRPH	Tue, Sep 20, 2016	31.85	31.85	31.22	31.69
450	NASDAQ	FRPH	Mon, Sep 19, 2016	31.19	32.16	31.15	32.00
449	NASDAQ	FRPH	Fri, Sep 16, 2016	31.38	33.74	31.37	32.05
448	NASDAQ	FRPH	Thu, Sep 15, 2016	30.76	31.04	30.75	31.04
447	NASDAQ	FRPH	Wed, Sep 14, 2016	31.06	31.06	30.77	30.92
446	NASDAQ	FRPH	Tue, Sep 13, 2016	31.02	31.16	31.02	31.16
445	NASDAQ	FRPH	Mon, Sep 12, 2016	31.69	31.69	31.34	31.55
444	NASDAQ	FRPH	Fri, Sep 9, 2016	32.02	32.12	31.51	31.51
443	NASDAQ	FRPH	Thu, Sep 8, 2016	32.62	32.62	32.01	32.27
442	NASDAQ	FRPH	Wed, Sep 7, 2016	32.81	33.96	32.43	32.58
441	NASDAQ	FRPH	Tue, Sep 6, 2016	33.39	33.39	32.50	32.86
440	NASDAQ	FRPH	Fri, Sep 2, 2016	33.99	33.99	32.66	33.28
439	NASDAQ	FRPH	Thu, Sep 1, 2016	33.30	33.90	33.14	33.69
438	NASDAQ	FRPH	Wed, Aug 31, 2016	34.00	34.00	33.50	33.66
437	NASDAQ	FRPH	Tue, Aug 30, 2016	33.40	33.90	33.30	33.41
436	NASDAQ	FRPH	Mon, Aug 29, 2016	33.90	34.48	33.11	34.20
435	NASDAQ	FRPH	Fri, Aug 26, 2016	34.25	34.25	33.15	33.80
434	NASDAQ	FRPH	Thu, Aug 25, 2016	34.24	34.47	33.99	34.27
433	NASDAQ	FRPH	Wed, Aug 24, 2016	34.73	34.73	32.01	34.02
432	NASDAQ	FRPH	Tue, Aug 23, 2016	34.21	34.78	34.21	34.50
431	NASDAQ	FRPH	Mon, Aug 22, 2016	31.01	34.20	31.01	34.20
430	NASDAQ	FRPH	Fri, Aug 19, 2016	32.78	33.65	32.71	32.71
429	NASDAQ	FRPH	Thu, Aug 18, 2016	32.50	33.08	31.67	32.80
428	NASDAQ	FRPH	Wed, Aug 17, 2016	32.91	32.91	32.18	32.27
427	NASDAQ	FRPH	Tue, Aug 16, 2016	33.72	33.72	32.79	32.83
426	NASDAQ	FRPH	Mon, Aug 15, 2016	34.17	34.17	32.77	33.30
425	NASDAQ	FRPH	Fri, Aug 12, 2016	34.55	34.55	34.04	34.30
424	NASDAQ	FRPH	Thu, Aug 11, 2016	34.71	34.74	34.50	34.70
423	NASDAQ	FRPH	Wed, Aug 10, 2016	34.72	34.75	34.51	34.51
422	NASDAQ	FRPH	Tue, Aug 9, 2016	34.83	34.83	34.50	34.68
421	NASDAQ	FRPH	Mon, Aug 8, 2016	35.02	35.23	34.90	34.93
420	NASDAQ	FRPH	Fri, Aug 5, 2016	34.95	35.24	34.95	35.17
419	NASDAQ	FRPH	Thu, Aug 4, 2016	35.34	35.34	34.98	35.06
418	NASDAQ	FRPH	Wed, Aug 3, 2016	34.46	35.30	34.46	35.30
417	NASDAQ	FRPH	Tue, Aug 2, 2016	35.00	35.36	34.95	34.98
416	NASDAQ	FRPH	Mon, Aug 1, 2016	36.18	36.83	34.89	34.97
415	NASDAQ	FRPH	Fri, Jul 29, 2016	35.70	36.50	35.70	36.38
414	NASDAQ	FRPH	Thu, Jul 28, 2016	35.53	36.34	35.27	36.00
413	NASDAQ	FRPH	Wed, Jul 27, 2016	35.68	36.70	35.26	35.47
412	NASDAQ	FRPH	Tue, Jul 26, 2016	35.03	35.45	34.98	35.45
411	NASDAQ	FRPH	Mon, Jul 25, 2016	34.89	34.89	34.33	34.33
410	NASDAQ	FRPH	Fri, Jul 22, 2016	35.41	35.42	34.73	34.99
409	NASDAQ	FRPH	Thu, Jul 21, 2016	36.23	36.23	35.20	35.30
408	NASDAQ	FRPH	Wed, Jul 20, 2016	36.60	36.63	35.70	36.32
407	NASDAQ	FRPH	Tue, Jul 19, 2016	35.60	37.25	35.60	36.55
406	NASDAQ	FRPH	Mon, Jul 18, 2016	35.99	36.83	35.78	36.79
405	NASDAQ	FRPH	Fri, Jul 15, 2016	35.74	36.32	33.98	36.02
404	NASDAQ	FRPH	Thu, Jul 14, 2016	35.99	36.19	35.38	35.38
403	NASDAQ	FRPH	Wed, Jul 13, 2016	34.71	36.09	34.44	35.90
402	NASDAQ	FRPH	Tue, Jul 12, 2016	34.87	35.00	33.91	34.60
401	NASDAQ	FRPH	Mon, Jul 11, 2016	35.35	35.35	34.50	34.90
400	NASDAQ	FRPH	Fri, Jul 8, 2016	34.15	35.40	33.52	35.40
399	NASDAQ	FRPH	Thu, Jul 7, 2016	35.76	35.76	33.39	34.05
398	NASDAQ	FRPH	Wed, Jul 6, 2016	35.12	35.99	34.34	35.55
397	NASDAQ	FRPH	Tue, Jul 5, 2016	33.66	35.99	33.15	35.24
396	NASDAQ	FRPH	Fri, Jul 1, 2016	34.40	34.99	33.09	34.66
395	NASDAQ	FRPH	Thu, Jun 30, 2016	33.88	34.50	33.74	34.50
394	NASDAQ	FRPH	Wed, Jun 29, 2016	32.65	33.81	32.65	33.81
393	NASDAQ	FRPH	Tue, Jun 28, 2016	33.83	33.86	32.50	33.22
392	NASDAQ	FRPH	Mon, Jun 27, 2016	33.06	33.43	32.74	33.08
391	NASDAQ	FRPH	Fri, Jun 24, 2016	32.97	33.89	32.39	33.52
390	NASDAQ	FRPH	Thu, Jun 23, 2016	33.00	33.50	32.26	33.49
389	NASDAQ	FRPH	Wed, Jun 22, 2016	32.52	33.60	32.52	32.76
388	NASDAQ	FRPH	Tue, Jun 21, 2016	32.61	32.61	32.01	32.41
387	NASDAQ	FRPH	Mon, Jun 20, 2016	32.80	34.13	32.80	33.70
386	NASDAQ	FRPH	Fri, Jun 17, 2016	32.35	33.70	32.35	33.20
385	NASDAQ	FRPH	Thu, Jun 16, 2016	32.16	32.31	31.75	32.30
384	NASDAQ	FRPH	Wed, Jun 15, 2016	31.31	33.01	31.31	32.90
383	NASDAQ	FRPH	Tue, Jun 14, 2016	30.75	31.62	30.75	31.21
382	NASDAQ	FRPH	Mon, Jun 13, 2016	32.75	33.00	31.49	31.52
381	NASDAQ	FRPH	Fri, Jun 10, 2016	32.73	32.95	32.64	32.64
380	NASDAQ	FRPH	Thu, Jun 9, 2016	32.00	33.31	31.52	33.00
379	NASDAQ	FRPH	Wed, Jun 8, 2016	30.15	32.31	30.11	32.03
378	NASDAQ	FRPH	Tue, Jun 7, 2016	30.54	30.94	30.31	30.68
377	NASDAQ	FRPH	Mon, Jun 6, 2016	30.07	30.07	29.36	29.95
376	NASDAQ	FRPH	Fri, Jun 3, 2016	30.50	31.25	29.80	29.96
375	NASDAQ	FRPH	Thu, Jun 2, 2016	30.81	30.90	30.28	30.50
374	NASDAQ	FRPH	Wed, Jun 1, 2016	30.52	30.80	30.35	30.50
373	NASDAQ	FRPH	Tue, May 31, 2016	30.32	31.05	30.22	30.60
372	NASDAQ	FRPH	Fri, May 27, 2016	30.60	31.58	30.60	31.20
371	NASDAQ	FRPH	Thu, May 26, 2016	31.11	31.11	31.11	31.11
370	NASDAQ	FRPH	Wed, May 25, 2016	30.87	31.87	30.87	31.29
369	NASDAQ	FRPH	Tue, May 24, 2016	31.20	32.00	30.81	31.00
368	NASDAQ	FRPH	Mon, May 23, 2016	31.00	32.15	30.75	30.99
367	NASDAQ	FRPH	Fri, May 20, 2016	30.82	32.06	30.51	30.93
366	NASDAQ	FRPH	Thu, May 19, 2016	31.05	31.50	30.51	30.72
365	NASDAQ	FRPH	Wed, May 18, 2016	31.12	32.03	30.79	31.13
364	NASDAQ	FRPH	Tue, May 17, 2016	32.00	32.43	31.11	31.11
363	NASDAQ	FRPH	Mon, May 16, 2016	32.43	32.91	31.95	32.19
362	NASDAQ	FRPH	Fri, May 13, 2016	33.33	33.33	32.91	32.91
361	NASDAQ	FRPH	Thu, May 12, 2016	32.97	34.00	32.97	33.31
360	NASDAQ	FRPH	Wed, May 11, 2016	33.44	33.75	32.98	33.21
359	NASDAQ	FRPH	Tue, May 10, 2016	31.83	33.82	31.83	33.68
358	NASDAQ	FRPH	Mon, May 9, 2016	33.81	34.40	32.80	33.54
357	NASDAQ	FRPH	Fri, May 6, 2016	33.75	34.49	32.80	33.98
356	NASDAQ	FRPH	Thu, May 5, 2016	33.94	34.48	32.95	33.75
355	NASDAQ	FRPH	Wed, May 4, 2016	34.50	34.50	33.75	33.75
354	NASDAQ	FRPH	Tue, May 3, 2016	35.95	35.95	33.83	34.35
353	NASDAQ	FRPH	Mon, May 2, 2016	36.27	36.75	35.04	36.24
352	NASDAQ	FRPH	Fri, Apr 29, 2016	36.82	36.86	35.26	36.48
351	NASDAQ	FRPH	Thu, Apr 28, 2016	37.62	38.25	36.53	36.53
350	NASDAQ	FRPH	Wed, Apr 27, 2016	38.02	38.02	36.38	37.15
349	NASDAQ	FRPH	Tue, Apr 26, 2016	37.84	38.74	35.29	38.00
348	NASDAQ	FRPH	Mon, Apr 25, 2016	37.53	37.87	36.70	37.87
347	NASDAQ	FRPH	Fri, Apr 22, 2016	37.22	38.38	37.22	38.11
346	NASDAQ	FRPH	Thu, Apr 21, 2016	36.74	37.01	35.88	37.01
345	NASDAQ	FRPH	Wed, Apr 20, 2016	36.60	37.46	36.53	36.61
344	NASDAQ	FRPH	Tue, Apr 19, 2016	36.75	37.19	35.97	36.67
343	NASDAQ	FRPH	Mon, Apr 18, 2016	36.06	36.82	35.52	36.82
342	NASDAQ	FRPH	Fri, Apr 15, 2016	36.33	36.33	35.54	36.00
341	NASDAQ	FRPH	Thu, Apr 14, 2016	36.70	36.70	36.31	36.31
340	NASDAQ	FRPH	Wed, Apr 13, 2016	36.01	37.70	35.90	37.00
339	NASDAQ	FRPH	Tue, Apr 12, 2016	35.90	36.72	35.90	36.42
338	NASDAQ	FRPH	Mon, Apr 11, 2016	36.30	36.87	35.54	35.86
337	NASDAQ	FRPH	Fri, Apr 8, 2016	35.84	35.95	35.60	35.60
336	NASDAQ	FRPH	Thu, Apr 7, 2016	35.64	36.77	35.49	35.84
335	NASDAQ	FRPH	Wed, Apr 6, 2016	34.98	35.90	34.02	35.73
334	NASDAQ	FRPH	Tue, Apr 5, 2016	35.72	35.72	35.72	35.38
333	NASDAQ	FRPH	Mon, Apr 4, 2016	35.42	36.10	34.95	35.72
332	NASDAQ	FRPH	Fri, Apr 1, 2016	35.63	36.55	35.12	35.12
331	NASDAQ	FRPH	Thu, Mar 31, 2016	35.92	37.06	34.51	34.51
330	NASDAQ	FRPH	Wed, Mar 30, 2016	35.56	36.21	34.98	36.00
329	NASDAQ	FRPH	Tue, Mar 29, 2016	34.76	35.40	34.20	35.34
328	NASDAQ	FRPH	Mon, Mar 28, 2016	34.50	34.75	34.31	34.75
327	NASDAQ	FRPH	Thu, Mar 24, 2016	34.95	34.95	34.71	34.23
326	NASDAQ	FRPH	Wed, Mar 23, 2016	34.45	35.30	33.86	34.45
325	NASDAQ	FRPH	Tue, Mar 22, 2016	35.22	35.26	34.16	34.56
324	NASDAQ	FRPH	Mon, Mar 21, 2016	35.13	36.30	35.00	35.22
323	NASDAQ	FRPH	Fri, Mar 18, 2016	34.50	36.51	34.01	35.07
322	NASDAQ	FRPH	Thu, Mar 17, 2016	34.06	34.62	34.00	34.29
321	NASDAQ	FRPH	Wed, Mar 16, 2016	33.96	34.38	33.77	34.29
320	NASDAQ	FRPH	Tue, Mar 15, 2016	33.70	33.70	33.70	33.86
319	NASDAQ	FRPH	Mon, Mar 14, 2016	34.00	34.24	33.70	34.24
318	NASDAQ	FRPH	Fri, Mar 11, 2016	34.17	34.27	33.87	34.23
317	NASDAQ	FRPH	Thu, Mar 10, 2016	34.49	34.49	33.86	34.48
316	NASDAQ	FRPH	Wed, Mar 9, 2016	34.15	34.22	33.80	34.48
315	NASDAQ	FRPH	Tue, Mar 8, 2016	34.24	34.24	33.48	33.58
314	NASDAQ	FRPH	Mon, Mar 7, 2016	33.13	33.93	33.00	33.58
313	NASDAQ	FRPH	Fri, Mar 4, 2016	33.47	33.47	33.47	33.20
312	NASDAQ	FRPH	Thu, Mar 3, 2016	33.94	33.94	33.94	33.47
311	NASDAQ	FRPH	Wed, Mar 2, 2016	34.21	34.21	33.43	34.20
310	NASDAQ	FRPH	Tue, Mar 1, 2016	33.94	33.94	33.94	33.06
309	NASDAQ	FRPH	Mon, Feb 29, 2016	32.44	34.52	32.40	33.94
308	NASDAQ	FRPH	Fri, Feb 26, 2016	32.49	32.53	31.68	32.31
307	NASDAQ	FRPH	Thu, Feb 25, 2016	32.18	33.11	31.27	32.40
306	NASDAQ	FRPH	Wed, Feb 24, 2016	31.80	33.66	31.80	32.28
305	NASDAQ	FRPH	Tue, Feb 23, 2016	31.80	33.12	31.60	32.15
304	NASDAQ	FRPH	Mon, Feb 22, 2016	31.65	32.93	31.00	32.70
303	NASDAQ	FRPH	Fri, Feb 19, 2016	31.35	31.99	30.70	31.05
302	NASDAQ	FRPH	Thu, Feb 18, 2016	31.45	31.70	30.48	31.49
301	NASDAQ	FRPH	Wed, Feb 17, 2016	31.95	31.95	31.08	31.49
300	NASDAQ	FRPH	Tue, Feb 16, 2016	31.06	31.64	31.06	31.57
299	NASDAQ	FRPH	Fri, Feb 12, 2016	30.73	30.89	30.51	30.89
298	NASDAQ	FRPH	Thu, Feb 11, 2016	30.10	31.00	30.10	30.16
297	NASDAQ	FRPH	Wed, Feb 10, 2016	31.20	31.20	30.60	30.70
296	NASDAQ	FRPH	Tue, Feb 9, 2016	30.62	31.50	30.62	30.90
295	NASDAQ	FRPH	Mon, Feb 8, 2016	30.03	31.48	30.00	31.12
294	NASDAQ	FRPH	Fri, Feb 5, 2016	31.36	31.85	30.75	30.75
293	NASDAQ	FRPH	Thu, Feb 4, 2016	31.33	31.99	30.26	31.80
292	NASDAQ	FRPH	Wed, Feb 3, 2016	31.11	31.99	30.40	31.20
291	NASDAQ	FRPH	Tue, Feb 2, 2016	30.23	31.11	30.00	30.71
290	NASDAQ	FRPH	Mon, Feb 1, 2016	30.00	30.91	29.65	30.48
289	NASDAQ	FRPH	Fri, Jan 29, 2016	28.69	30.67	28.69	30.36
288	NASDAQ	FRPH	Thu, Jan 28, 2016	28.88	29.68	28.37	28.65
287	NASDAQ	FRPH	Wed, Jan 27, 2016	30.33	30.62	28.45	28.88
286	NASDAQ	FRPH	Tue, Jan 26, 2016	30.04	30.87	29.74	30.70
285	NASDAQ	FRPH	Mon, Jan 25, 2016	29.88	30.37	29.59	29.72
284	NASDAQ	FRPH	Fri, Jan 22, 2016	29.67	30.23	29.50	30.15
283	NASDAQ	FRPH	Thu, Jan 21, 2016	29.59	29.70	28.14	29.56
282	NASDAQ	FRPH	Wed, Jan 20, 2016	29.55	29.90	28.28	29.64
281	NASDAQ	FRPH	Tue, Jan 19, 2016	31.42	31.51	29.25	29.66
280	NASDAQ	FRPH	Fri, Jan 15, 2016	31.17	31.70	30.99	30.99
279	NASDAQ	FRPH	Thu, Jan 14, 2016	31.92	32.76	31.63	31.93
278	NASDAQ	FRPH	Wed, Jan 13, 2016	32.55	33.13	31.12	31.95
277	NASDAQ	FRPH	Tue, Jan 12, 2016	31.97	33.68	31.37	32.73
276	NASDAQ	FRPH	Mon, Jan 11, 2016	31.22	32.23	30.90	31.86
275	NASDAQ	FRPH	Fri, Jan 8, 2016	32.20	32.56	30.51	30.97
274	NASDAQ	FRPH	Thu, Jan 7, 2016	32.45	33.36	31.53	32.00
273	NASDAQ	FRPH	Wed, Jan 6, 2016	32.71	33.54	31.60	33.30
272	NASDAQ	FRPH	Tue, Jan 5, 2016	33.20	33.70	32.20	32.92
271	NASDAQ	FRPH	Mon, Jan 4, 2016	33.48	33.48	31.70	32.46
270	NASDAQ	FRPH	Thu, Dec 31, 2015	34.31	34.80	33.37	33.94
269	NASDAQ	FRPH	Wed, Dec 30, 2015	34.41	34.93	34.03	34.22
268	NASDAQ	FRPH	Tue, Dec 29, 2015	35.55	35.90	34.02	34.74
267	NASDAQ	FRPH	Mon, Dec 28, 2015	35.86	35.86	34.59	34.76
266	NASDAQ	FRPH	Thu, Dec 24, 2015	34.57	35.25	34.57	35.25
265	NASDAQ	FRPH	Wed, Dec 23, 2015	34.95	35.14	34.50	34.94
264	NASDAQ	FRPH	Tue, Dec 22, 2015	34.80	34.95	34.34	34.50
263	NASDAQ	FRPH	Mon, Dec 21, 2015	33.66	34.55	33.66	34.50
262	NASDAQ	FRPH	Fri, Dec 18, 2015	32.28	33.19	31.65	33.19
261	NASDAQ	FRPH	Thu, Dec 17, 2015	31.52	32.63	30.30	32.34
260	NASDAQ	FRPH	Wed, Dec 16, 2015	31.50	33.00	29.90	32.89
259	NASDAQ	FRPH	Tue, Dec 15, 2015	32.35	32.63	31.65	32.40
258	NASDAQ	FRPH	Mon, Dec 14, 2015	31.41	32.41	31.01	32.34
257	NASDAQ	FRPH	Fri, Dec 11, 2015	30.78	31.82	30.51	31.50
256	NASDAQ	FRPH	Thu, Dec 10, 2015	30.80	31.50	30.80	31.35
255	NASDAQ	FRPH	Wed, Dec 9, 2015	31.10	31.49	31.02	31.02
254	NASDAQ	FRPH	Tue, Dec 8, 2015	30.40	31.34	30.40	31.20
253	NASDAQ	FRPH	Mon, Dec 7, 2015	30.22	31.42	30.20	31.15
252	NASDAQ	FRPH	Fri, Dec 4, 2015	30.46	31.35	28.90	31.20
251	NASDAQ	FRPH	Thu, Dec 3, 2015	30.48	31.25	29.73	30.01
250	NASDAQ	FRPH	Wed, Dec 2, 2015	31.51	31.58	30.43	30.99
249	NASDAQ	FRPH	Tue, Dec 1, 2015	31.14	31.58	30.01	31.50
248	NASDAQ	FRPH	Mon, Nov 30, 2015	31.03	31.29	30.00	30.99
247	NASDAQ	FRPH	Fri, Nov 27, 2015	31.01	31.02	30.51	31.02
246	NASDAQ	FRPH	Wed, Nov 25, 2015	31.60	31.82	31.25	31.56
245	NASDAQ	FRPH	Tue, Nov 24, 2015	32.00	32.24	31.71	31.98
244	NASDAQ	FRPH	Mon, Nov 23, 2015	32.00	32.29	32.00	32.22
243	NASDAQ	FRPH	Fri, Nov 20, 2015	32.40	32.40	30.56	32.07
242	NASDAQ	FRPH	Thu, Nov 19, 2015	32.00	32.16	32.00	32.14
241	NASDAQ	FRPH	Wed, Nov 18, 2015	30.50	32.49	30.50	32.12
240	NASDAQ	FRPH	Tue, Nov 17, 2015	31.20	31.49	30.60	30.86
239	NASDAQ	FRPH	Mon, Nov 16, 2015	31.13	31.43	30.50	31.00
238	NASDAQ	FRPH	Fri, Nov 13, 2015	30.39	30.75	30.39	30.56
237	NASDAQ	FRPH	Thu, Nov 12, 2015	30.48	31.10	30.48	30.67
236	NASDAQ	FRPH	Wed, Nov 11, 2015	30.76	30.85	30.49	30.49
235	NASDAQ	FRPH	Tue, Nov 10, 2015	31.66	32.37	31.66	32.20
234	NASDAQ	FRPH	Mon, Nov 9, 2015	32.84	32.84	30.22	30.77
233	NASDAQ	FRPH	Fri, Nov 6, 2015	33.24	33.24	30.27	32.99
232	NASDAQ	FRPH	Thu, Nov 5, 2015	33.43	33.65	33.32	33.50
231	NASDAQ	FRPH	Wed, Nov 4, 2015	33.40	33.50	33.40	33.49
230	NASDAQ	FRPH	Tue, Nov 3, 2015	33.36	33.50	33.25	33.49
229	NASDAQ	FRPH	Mon, Nov 2, 2015	33.17	33.50	32.82	33.49
228	NASDAQ	FRPH	Fri, Oct 30, 2015	32.07	33.29	32.01	33.00
227	NASDAQ	FRPH	Thu, Oct 29, 2015	32.52	32.52	31.93	31.93
226	NASDAQ	FRPH	Wed, Oct 28, 2015	31.24	32.79	31.24	32.63
225	NASDAQ	FRPH	Tue, Oct 27, 2015	31.37	31.50	30.81	30.81
224	NASDAQ	FRPH	Mon, Oct 26, 2015	31.77	31.94	31.47	31.54
223	NASDAQ	FRPH	Fri, Oct 23, 2015	31.33	32.00	31.10	31.96
222	NASDAQ	FRPH	Thu, Oct 22, 2015	30.28	31.15	30.28	31.15
221	NASDAQ	FRPH	Wed, Oct 21, 2015	30.02	30.02	29.98	30.01
220	NASDAQ	FRPH	Tue, Oct 20, 2015	30.85	30.85	30.35	30.70
219	NASDAQ	FRPH	Mon, Oct 19, 2015	30.35	30.35	30.21	30.21
218	NASDAQ	FRPH	Fri, Oct 16, 2015	30.85	30.85	30.22	30.22
217	NASDAQ	FRPH	Thu, Oct 15, 2015	30.02	30.86	30.02	30.80
216	NASDAQ	FRPH	Wed, Oct 14, 2015	30.32	30.48	29.92	29.92
215	NASDAQ	FRPH	Tue, Oct 13, 2015	30.30	30.30	29.77	29.90
214	NASDAQ	FRPH	Mon, Oct 12, 2015	30.20	30.50	29.26	30.50
213	NASDAQ	FRPH	Fri, Oct 9, 2015	29.98	30.28	29.98	30.14
212	NASDAQ	FRPH	Thu, Oct 8, 2015	29.56	30.00	29.56	29.70
211	NASDAQ	FRPH	Wed, Oct 7, 2015	29.25	29.88	29.25	29.45
210	NASDAQ	FRPH	Tue, Oct 6, 2015	29.15	29.72	28.80	29.72
209	NASDAQ	FRPH	Mon, Oct 5, 2015	29.29	29.83	29.25	29.83
208	NASDAQ	FRPH	Fri, Oct 2, 2015	28.81	29.33	28.70	29.30
207	NASDAQ	FRPH	Thu, Oct 1, 2015	30.04	30.30	28.66	29.00
206	NASDAQ	FRPH	Wed, Sep 30, 2015	30.00	30.83	30.00	30.14
205	NASDAQ	FRPH	Tue, Sep 29, 2015	30.00	30.50	30.00	30.00
204	NASDAQ	FRPH	Mon, Sep 28, 2015	30.01	31.00	28.28	30.01
203	NASDAQ	FRPH	Fri, Sep 25, 2015	31.35	31.35	29.78	30.16
202	NASDAQ	FRPH	Thu, Sep 24, 2015	30.00	31.31	30.00	31.31
201	NASDAQ	FRPH	Wed, Sep 23, 2015	30.68	30.68	30.33	30.34
200	NASDAQ	FRPH	Tue, Sep 22, 2015	29.70	30.44	29.70	30.40
199	NASDAQ	FRPH	Mon, Sep 21, 2015	30.72	31.09	30.72	31.06
198	NASDAQ	FRPH	Fri, Sep 18, 2015	30.93	30.97	30.46	30.46
197	NASDAQ	FRPH	Thu, Sep 17, 2015	31.29	31.50	30.53	31.49
196	NASDAQ	FRPH	Wed, Sep 16, 2015	31.09	31.24	30.79	30.83
195	NASDAQ	FRPH	Tue, Sep 15, 2015	30.41	31.14	29.64	30.94
194	NASDAQ	FRPH	Mon, Sep 14, 2015	30.44	30.44	30.28	30.44
193	NASDAQ	FRPH	Fri, Sep 11, 2015	30.12	30.48	29.77	30.48
192	NASDAQ	FRPH	Thu, Sep 10, 2015	30.15	30.46	30.15	30.35
191	NASDAQ	FRPH	Wed, Sep 9, 2015	30.50	30.50	29.95	30.05
190	NASDAQ	FRPH	Tue, Sep 8, 2015	30.61	31.12	30.30	30.50
189	NASDAQ	FRPH	Fri, Sep 4, 2015	30.92	31.30	30.01	30.19
188	NASDAQ	FRPH	Thu, Sep 3, 2015	31.30	31.54	31.16	31.25
187	NASDAQ	FRPH	Wed, Sep 2, 2015	32.30	32.75	30.73	31.44
186	NASDAQ	FRPH	Tue, Sep 1, 2015	30.36	31.33	30.00	31.03
185	NASDAQ	FRPH	Mon, Aug 31, 2015	29.65	31.15	29.65	31.11
184	NASDAQ	FRPH	Fri, Aug 28, 2015	30.79	31.40	30.79	31.17
183	NASDAQ	FRPH	Thu, Aug 27, 2015	30.41	32.49	30.25	31.00
182	NASDAQ	FRPH	Wed, Aug 26, 2015	30.02	30.99	29.62	30.65
181	NASDAQ	FRPH	Tue, Aug 25, 2015	30.43	30.81	28.25	29.55
180	NASDAQ	FRPH	Mon, Aug 24, 2015	29.50	31.24	29.50	29.65
179	NASDAQ	FRPH	Fri, Aug 21, 2015	30.52	31.15	30.01	30.33
178	NASDAQ	FRPH	Thu, Aug 20, 2015	31.23	31.50	30.87	31.11
177	NASDAQ	FRPH	Wed, Aug 19, 2015	31.34	31.50	31.25	31.30
176	NASDAQ	FRPH	Tue, Aug 18, 2015	31.11	31.77	31.11	31.39
175	NASDAQ	FRPH	Mon, Aug 17, 2015	31.28	31.63	31.06	31.63
174	NASDAQ	FRPH	Fri, Aug 14, 2015	31.38	31.38	30.93	31.35
173	NASDAQ	FRPH	Thu, Aug 13, 2015	29.62	31.00	29.62	30.69
172	NASDAQ	FRPH	Wed, Aug 12, 2015	30.61	31.30	30.60	31.09
171	NASDAQ	FRPH	Tue, Aug 11, 2015	30.47	31.00	29.75	30.65
170	NASDAQ	FRPH	Mon, Aug 10, 2015	29.71	30.99	29.71	30.80
169	NASDAQ	FRPH	Fri, Aug 7, 2015	30.09	30.80	30.09	30.38
168	NASDAQ	FRPH	Thu, Aug 6, 2015	30.30	30.65	29.82	30.38
167	NASDAQ	FRPH	Wed, Aug 5, 2015	29.49	30.55	29.49	30.24
166	NASDAQ	FRPH	Tue, Aug 4, 2015	28.99	29.45	28.88	28.88
165	NASDAQ	FRPH	Mon, Aug 3, 2015	29.67	29.67	28.73	28.80
164	NASDAQ	FRPH	Fri, Jul 31, 2015	28.53	30.29	28.51	29.51
163	NASDAQ	FRPH	Thu, Jul 30, 2015	28.90	28.90	28.51	28.51
162	NASDAQ	FRPH	Wed, Jul 29, 2015	28.52	29.30	28.50	29.28
161	NASDAQ	FRPH	Tue, Jul 28, 2015	29.01	29.25	28.63	28.67
160	NASDAQ	FRPH	Mon, Jul 27, 2015	29.05	29.06	28.82	28.86
159	NASDAQ	FRPH	Fri, Jul 24, 2015	29.19	29.20	27.64	29.05
158	NASDAQ	FRPH	Thu, Jul 23, 2015	29.52	29.63	29.09	29.09
157	NASDAQ	FRPH	Wed, Jul 22, 2015	29.55	29.80	29.50	29.74
156	NASDAQ	FRPH	Tue, Jul 21, 2015	29.51	29.83	29.34	29.57
155	NASDAQ	FRPH	Mon, Jul 20, 2015	29.90	30.05	29.50	29.52
154	NASDAQ	FRPH	Fri, Jul 17, 2015	30.47	30.55	29.30	29.89
153	NASDAQ	FRPH	Thu, Jul 16, 2015	31.07	31.07	30.08	30.55
152	NASDAQ	FRPH	Wed, Jul 15, 2015	31.04	31.21	30.90	31.05
151	NASDAQ	FRPH	Tue, Jul 14, 2015	31.16	31.33	30.91	31.07
150	NASDAQ	FRPH	Mon, Jul 13, 2015	31.10	31.23	30.97	31.09
149	NASDAQ	FRPH	Fri, Jul 10, 2015	30.67	31.95	30.50	31.10
148	NASDAQ	FRPH	Thu, Jul 9, 2015	31.88	32.00	30.33	30.50
147	NASDAQ	FRPH	Wed, Jul 8, 2015	30.56	32.34	31.16	31.43
146	NASDAQ	FRPH	Tue, Jul 7, 2015	32.52	31.86	30.11	31.38
145	NASDAQ	FRPH	Mon, Jul 6, 2015	32.50	32.89	31.71	32.24
144	NASDAQ	FRPH	Thu, Jul 2, 2015	33.78	33.78	32.51	32.53
143	NASDAQ	FRPH	Wed, Jul 1, 2015	32.60	33.99	32.63	33.62
142	NASDAQ	FRPH	Tue, Jun 30, 2015	32.72	33.01	32.00	32.43
141	NASDAQ	FRPH	Mon, Jun 29, 2015	33.36	32.76	32.00	32.12
140	NASDAQ	FRPH	Fri, Jun 26, 2015	35.17	35.17	33.33	33.56
139	NASDAQ	FRPH	Thu, Jun 25, 2015	35.16	35.54	34.00	35.15
138	NASDAQ	FRPH	Wed, Jun 24, 2015	33.48	34.74	33.25	34.66
137	NASDAQ	FRPH	Tue, Jun 23, 2015	33.62	33.65	32.54	33.35
136	NASDAQ	FRPH	Mon, Jun 22, 2015	33.36	33.57	32.58	33.57
135	NASDAQ	FRPH	Fri, Jun 19, 2015	32.43	33.60	31.22	33.25
134	NASDAQ	FRPH	Thu, Jun 18, 2015	32.16	33.55	31.12	32.68
133	NASDAQ	FRPH	Wed, Jun 17, 2015	31.99	32.48	31.08	31.72
132	NASDAQ	FRPH	Tue, Jun 16, 2015	31.58	31.97	30.94	31.94
131	NASDAQ	FRPH	Mon, Jun 15, 2015	30.34	32.39	30.34	31.75
130	NASDAQ	FRPH	Fri, Jun 12, 2015	30.77	30.77	29.03	30.41
129	NASDAQ	FRPH	Thu, Jun 11, 2015	30.67	31.20	30.00	31.01
128	NASDAQ	FRPH	Wed, Jun 10, 2015	30.16	30.91	30.59	30.82
127	NASDAQ	FRPH	Tue, Jun 9, 2015	30.07	30.20	28.86	29.60
126	NASDAQ	FRPH	Mon, Jun 8, 2015	29.69	30.47	29.50	30.13
125	NASDAQ	FRPH	Fri, Jun 5, 2015	29.95	30.27	29.00	29.83
124	NASDAQ	FRPH	Thu, Jun 4, 2015	29.79	30.76	28.48	29.81
123	NASDAQ	FRPH	Wed, Jun 3, 2015	30.26	30.51	29.00	30.13
122	NASDAQ	FRPH	Tue, Jun 2, 2015	29.31	30.10	29.53	30.10
121	NASDAQ	FRPH	Mon, Jun 1, 2015	30.59	30.85	28.46	29.42
120	NASDAQ	FRPH	Fri, May 29, 2015	30.34	30.92	30.00	30.41
119	NASDAQ	FRPH	Thu, May 28, 2015	30.32	30.80	29.71	30.20
118	NASDAQ	FRPH	Wed, May 27, 2015	30.07	30.99	30.06	30.28
117	NASDAQ	FRPH	Tue, May 26, 2015	29.19	30.00	28.80	30.00
116	NASDAQ	FRPH	Fri, May 22, 2015	29.91	30.39	28.84	29.43
115	NASDAQ	FRPH	Thu, May 21, 2015	29.85	30.38	29.85	29.86
114	NASDAQ	FRPH	Wed, May 20, 2015	30.48	30.50	29.85	30.08
113	NASDAQ	FRPH	Tue, May 19, 2015	30.46	30.46	29.89	30.14
112	NASDAQ	FRPH	Mon, May 18, 2015	31.18	32.00	30.40	30.40
111	NASDAQ	FRPH	Fri, May 15, 2015	30.91	31.45	30.76	31.45
110	NASDAQ	FRPH	Thu, May 14, 2015	30.80	30.96	30.05	30.87
109	NASDAQ	FRPH	Wed, May 13, 2015	31.62	31.26	30.51	30.76
108	NASDAQ	FRPH	Tue, May 12, 2015	31.01	31.57	31.01	31.57
107	NASDAQ	FRPH	Mon, May 11, 2015	31.36	31.46	30.50	30.70
106	NASDAQ	FRPH	Fri, May 8, 2015	32.48	32.54	31.25	31.50
105	NASDAQ	FRPH	Thu, May 7, 2015	30.44	32.43	31.50	32.10
104	NASDAQ	FRPH	Wed, May 6, 2015	31.92	34.78	29.91	30.36
103	NASDAQ	FRPH	Tue, May 5, 2015	34.45	34.45	31.21	31.21
102	NASDAQ	FRPH	Mon, May 4, 2015	34.20	36.35	34.20	34.40
101	NASDAQ	FRPH	Fri, May 1, 2015	34.89	34.89	34.01	34.15
100	NASDAQ	FRPH	Thu, Apr 30, 2015	35.67	35.73	34.60	34.72
99	NASDAQ	FRPH	Wed, Apr 29, 2015	37.11	36.80	36.01	36.02
98	NASDAQ	FRPH	Tue, Apr 28, 2015	37.10	37.69	36.98	37.29
97	NASDAQ	FRPH	Mon, Apr 27, 2015	36.84	37.77	36.80	36.90
96	NASDAQ	FRPH	Fri, Apr 24, 2015	35.89	37.44	36.90	36.91
95	NASDAQ	FRPH	Thu, Apr 23, 2015	34.60	35.99	35.60	35.99
94	NASDAQ	FRPH	Wed, Apr 22, 2015	34.88	34.87	34.87	34.87
93	NASDAQ	FRPH	Tue, Apr 21, 2015	35.50	36.20	34.81	35.03
92	NASDAQ	FRPH	Mon, Apr 20, 2015	34.23	35.52	34.02	35.52
91	NASDAQ	FRPH	Fri, Apr 17, 2015	34.94	34.94	34.00	34.02
90	NASDAQ	FRPH	Thu, Apr 16, 2015	34.80	36.02	35.21	35.23
89	NASDAQ	FRPH	Wed, Apr 15, 2015	35.14	35.53	34.11	35.04
88	NASDAQ	FRPH	Tue, Apr 14, 2015	34.51	34.68	34.25	34.47
87	NASDAQ	FRPH	Mon, Apr 13, 2015	35.79	35.86	34.50	34.57
86	NASDAQ	FRPH	Fri, Apr 10, 2015	36.99	36.99	34.40	34.71
85	NASDAQ	FRPH	Thu, Apr 9, 2015	37.01	37.25	36.55	36.99
84	NASDAQ	FRPH	Wed, Apr 8, 2015	36.71	37.41	36.55	37.39
83	NASDAQ	FRPH	Tue, Apr 7, 2015	37.30	37.02	36.49	36.80
82	NASDAQ	FRPH	Mon, Apr 6, 2015	36.42	37.88	36.20	37.22
81	NASDAQ	FRPH	Thu, Apr 2, 2015	36.20	36.64	35.85	36.45
80	NASDAQ	FRPH	Wed, Apr 1, 2015	36.11	36.60	35.64	36.55
79	NASDAQ	FRPH	Tue, Mar 31, 2015	35.25	36.40	35.25	36.40
78	NASDAQ	FRPH	Mon, Mar 30, 2015	34.90	36.29	34.90	36.05
77	NASDAQ	FRPH	Fri, Mar 27, 2015	34.83	35.00	34.56	34.90
76	NASDAQ	FRPH	Thu, Mar 26, 2015	34.58	35.59	34.75	34.81
75	NASDAQ	FRPH	Wed, Mar 25, 2015	34.01	35.20	34.01	34.50
74	NASDAQ	FRPH	Tue, Mar 24, 2015	34.33	34.85	33.00	33.53
73	NASDAQ	FRPH	Mon, Mar 23, 2015	33.14	34.65	33.11	34.00
72	NASDAQ	FRPH	Fri, Mar 20, 2015	32.12	33.06	32.12	33.00
71	NASDAQ	FRPH	Thu, Mar 19, 2015	34.50	34.50	31.81	32.08
70	NASDAQ	FRPH	Wed, Mar 18, 2015	31.79	35.73	30.71	33.00
69	NASDAQ	FRPH	Tue, Mar 17, 2015	32.00	32.06	31.10	31.77
68	NASDAQ	FRPH	Mon, Mar 16, 2015	32.15	32.15	31.61	32.02
67	NASDAQ	FRPH	Fri, Mar 13, 2015	32.02	32.88	32.02	32.15
66	NASDAQ	FRPH	Thu, Mar 12, 2015	32.60	32.60	31.87	32.05
65	NASDAQ	FRPH	Wed, Mar 11, 2015	32.10	33.45	32.00	32.19
64	NASDAQ	FRPH	Tue, Mar 10, 2015	31.69	32.30	31.62	31.86
63	NASDAQ	FRPH	Mon, Mar 9, 2015	31.48	32.77	31.48	32.39
62	NASDAQ	FRPH	Fri, Mar 6, 2015	31.50	32.53	31.33	31.33
61	NASDAQ	FRPH	Thu, Mar 5, 2015	30.50	31.89	30.50	31.66
60	NASDAQ	FRPH	Wed, Mar 4, 2015	30.50	31.39	30.37	30.37
59	NASDAQ	FRPH	Tue, Mar 3, 2015	31.76	31.32	30.55	30.55
58	NASDAQ	FRPH	Mon, Mar 2, 2015	30.45	32.24	30.45	31.83
57	NASDAQ	FRPH	Fri, Feb 27, 2015	30.00	31.88	30.00	30.51
56	NASDAQ	FRPH	Thu, Feb 26, 2015	30.28	30.39	29.16	30.10
55	NASDAQ	FRPH	Wed, Feb 25, 2015	29.75	31.20	29.74	30.28
54	NASDAQ	FRPH	Tue, Feb 24, 2015	29.74	30.97	29.59	29.59
53	NASDAQ	FRPH	Mon, Feb 23, 2015	30.10	30.10	29.35	29.39
52	NASDAQ	FRPH	Fri, Feb 20, 2015	30.74	30.92	29.80	30.02
51	NASDAQ	FRPH	Thu, Feb 19, 2015	31.49	31.55	30.36	30.74
50	NASDAQ	FRPH	Wed, Feb 18, 2015	31.51	31.99	31.15	31.46
49	NASDAQ	FRPH	Tue, Feb 17, 2015	32.25	32.25	31.45	31.62
48	NASDAQ	FRPH	Fri, Feb 13, 2015	32.78	33.60	32.00	32.25
47	NASDAQ	FRPH	Thu, Feb 12, 2015	32.77	32.77	32.25	32.66
46	NASDAQ	FRPH	Wed, Feb 11, 2015	31.15	33.50	31.15	32.74
45	NASDAQ	FRPH	Tue, Feb 10, 2015	33.88	33.55	32.03	32.56
44	NASDAQ	FRPH	Mon, Feb 9, 2015	33.63	34.16	33.56	33.56
43	NASDAQ	FRPH	Fri, Feb 6, 2015	33.64	34.25	33.26	33.60
42	NASDAQ	FRPH	Thu, Feb 5, 2015	33.09	34.46	31.73	33.55
41	NASDAQ	FRPH	Wed, Feb 4, 2015	32.26	33.49	31.75	33.09
40	NASDAQ	FRPH	Tue, Feb 3, 2015	30.90	32.72	29.81	32.11
39	NASDAQ	FRPH	Mon, Feb 2, 2015	32.65	33.63	29.97	30.85
38	NASDAQ	FRPH	Fri, Jan 30, 2015	27.26	28.51	26.90	27.20
37	NASDAQ	FRPH	Thu, Jan 29, 2015	26.64	27.99	26.64	27.59
36	NASDAQ	FRPH	Wed, Jan 28, 2015	27.46	27.46	25.95	26.67
35	NASDAQ	FRPH	Tue, Jan 27, 2015	27.28	27.84	27.28	27.56
34	NASDAQ	FRPH	Mon, Jan 26, 2015	27.82	27.80	27.50	27.61
33	NASDAQ	FRPH	Fri, Jan 23, 2015	28.06	28.06	27.43	27.92
32	NASDAQ	FRPH	Thu, Jan 22, 2015	28.33	28.35	27.46	28.14
31	NASDAQ	FRPH	Wed, Jan 21, 2015	28.43	28.23	27.81	27.97
30	NASDAQ	FRPH	Tue, Jan 20, 2015	28.83	29.28	27.66	28.55
29	NASDAQ	FRPH	Fri, Jan 16, 2015	28.20	29.06	28.16	28.82
28	NASDAQ	FRPH	Thu, Jan 15, 2015	28.69	30.06	28.14	28.28
27	NASDAQ	FRPH	Wed, Jan 14, 2015	28.42	29.20	28.42	28.55
26	NASDAQ	FRPH	Tue, Jan 13, 2015	28.61	30.13	28.55	28.91
25	NASDAQ	FRPH	Mon, Jan 12, 2015	28.69	29.12	28.18	28.61
24	NASDAQ	FRPH	Fri, Jan 9, 2015	29.66	30.03	28.59	28.77
23	NASDAQ	FRPH	Thu, Jan 8, 2015	29.35	30.04	28.88	29.68
22	NASDAQ	FRPH	Wed, Jan 7, 2015	28.18	30.05	28.72	29.38
21	NASDAQ	FRPH	Tue, Jan 6, 2015	28.55	28.55	27.12	28.06
20	NASDAQ	FRPH	Mon, Jan 5, 2015	28.97	28.97	28.15	28.55
19	NASDAQ	FRPH	Fri, Jan 2, 2015	29.42	30.05	28.18	29.24
18	NASDAQ	FRPH	Wed, Dec 31, 2014	29.60	29.61	28.16	29.46
17	NASDAQ	FRPH	Tue, Dec 30, 2014	29.57	29.68	29.20	29.68
16	NASDAQ	FRPH	Mon, Dec 29, 2014	29.83	29.83	29.42	29.72
15	NASDAQ	FRPH	Fri, Dec 26, 2014	29.19	29.85	29.19	29.81
14	NASDAQ	FRPH	Wed, Dec 24, 2014	29.24	29.30	28.92	29.12
13	NASDAQ	FRPH	Tue, Dec 23, 2014	29.94	29.94	28.01	29.06
12	NASDAQ	FRPH	Mon, Dec 22, 2014	30.30	30.30	29.91	29.91
11	NASDAQ	FRPH	Fri, Dec 19, 2014	29.92	30.50	29.92	30.38
10	NASDAQ	FRPH	Thu, Dec 18, 2014	29.03	30.21	28.30	30.05
9	NASDAQ	FRPH	Wed, Dec 17, 2014	28.01	28.99	27.58	28.73
8	NASDAQ	FRPH	Tue, Dec 16, 2014	27.10	28.27	26.40	27.97
7	NASDAQ	FRPH	Mon, Dec 15, 2014	26.91	27.48	26.70	27.18
6	NASDAQ	FRPH	Fri, Dec 12, 2014	26.67	28.32	26.67	26.76
5	NASDAQ	FRPH	Thu, Dec 11, 2014	27.22	27.91	26.96	27.12
4	NASDAQ	FRPH	Wed, Dec 10, 2014	27.97	28.04	26.72	26.97
3	NASDAQ	FRPH	Tue, Dec 9, 2014	28.30	28.32	27.38	28.18
2	NASDAQ	FRPH	Mon, Dec 8, 2014	30.36	30.36	27.61	28.75
1	NASDAQ	FRPH	Fri, Dec 5, 2014	25.58	31.70	25.58	31.70
#	Exchange	Symbol	Date	Open	High	Low	Close

FRP Holdings Inc NASDAQ:FRPH 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