Fortegra Group LLC (FRF) Historical Stock Data
Historical Data
In the past 30 trading days, FRF is up 0.00% a day on average. There have been 18 days where Fortegra Group LLC closed green and 12 days where FRF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2014-12-03 | 9.98 | 9.97 | ↓$0.01 (-0.10%) | 9.95 | 9.98 | 14.12K |
| 2014-12-02 | 9.90 | 9.93 | ↑$0.03 (0.30%) | 9.90 | 9.97 | 5.92K |
| 2014-12-01 | 10.00 | 9.91 | ↓$0.09 (-0.90%) | 9.88 | 10.00 | 19.39K |
| 2014-11-28 | 9.95 | 9.91 | ↓$0.04 (-0.37%) | 9.91 | 9.95 | 692 |
| 2014-11-26 | 9.91 | 9.97 | ↑$0.06 (0.61%) | 9.91 | 9.97 | 5.59K |
| 2014-11-25 | 9.98 | 9.97 | ↓$0.01 (-0.10%) | 9.95 | 9.98 | 9.65K |
| 2014-11-24 | 9.94 | 9.97 | ↑$0.03 (0.30%) | 9.94 | 9.97 | 11.99K |
| 2014-11-21 | 9.92 | 9.94 | ↑$0.02 (0.20%) | 9.92 | 9.95 | 873 |
| 2014-11-20 | 9.91 | 9.92 | ↑$0.01 (0.10%) | 9.91 | 9.94 | 2.85K |
| 2014-11-19 | 9.91 | 9.91 | ↑$0.00 (0.00%) | 9.91 | 9.95 | 10.28K |
| 2014-11-18 | 9.91 | 9.91 | ↑$0.00 (0.00%) | 9.91 | 9.96 | 3.01K |
| 2014-11-17 | 9.91 | 9.91 | ↑$0.00 (0.00%) | 9.91 | 9.97 | 11.62K |
| 2014-11-14 | 9.95 | 9.91 | ↓$0.04 (-0.40%) | 9.91 | 9.95 | 4.37K |
| 2014-11-13 | 9.91 | 9.91 | ↑$0.00 (0.00%) | 9.90 | 9.96 | 19.27K |
| 2014-11-12 | 9.92 | 9.95 | ↑$0.03 (0.30%) | 9.90 | 9.95 | 7.21K |
| 2014-11-11 | 9.88 | 9.94 | ↑$0.06 (0.61%) | 9.88 | 9.94 | 20.65K |
| 2014-11-10 | 9.87 | 9.81 | ↓$0.06 (-0.61%) | 9.81 | 9.89 | 12.38K |
| 2014-11-07 | 9.90 | 9.87 | ↓$0.03 (-0.30%) | 9.87 | 9.90 | 3.32K |
| 2014-11-06 | 9.89 | 9.92 | ↑$0.03 (0.30%) | 9.88 | 9.95 | 3.89K |
| 2014-11-05 | 9.88 | 9.88 | ↑$0.00 (0.00%) | 9.88 | 9.97 | 6.59K |
| 2014-11-04 | 9.88 | 9.86 | ↓$0.02 (-0.20%) | 9.86 | 9.96 | 12.62K |
| 2014-11-03 | 9.88 | 9.92 | ↑$0.04 (0.40%) | 9.87 | 9.95 | 10.52K |
| 2014-10-31 | 9.86 | 9.88 | ↑$0.02 (0.20%) | 9.86 | 9.96 | 19.34K |
| 2014-10-30 | 9.87 | 9.88 | ↑$0.01 (0.10%) | 9.86 | 9.90 | 12.03K |
| 2014-10-29 | 9.89 | 9.89 | ↑$0.00 (0.00%) | 9.87 | 9.91 | 6.46K |
| 2014-10-28 | 9.81 | 9.88 | ↑$0.07 (0.71%) | 9.81 | 9.89 | 18.75K |
| 2014-10-27 | 9.82 | 9.80 | ↓$0.02 (-0.20%) | 9.80 | 9.84 | 9.57K |
| 2014-10-24 | 9.85 | 9.81 | ↓$0.04 (-0.41%) | 9.81 | 9.87 | 9.53K |
| 2014-10-23 | 9.85 | 9.82 | ↓$0.03 (-0.30%) | 9.81 | 9.87 | 46.86K |
| 2014-10-22 | 9.83 | 9.81 | ↓$0.02 (-0.20%) | 9.81 | 9.83 | 51.97K |
Create an account or log in to view more rows.
$FRF go green today and we gap up tomrrow
$FRF Wish I shorted
$FRF Bearish..
$FRF what a horse shit show!
$FRF bears haha
$FRF bought more
$FRF Buy the dip
$FRF TRUST THE PROCESS! BUY AND HOLD! OUR TIME IS COMING$$$
$FRF we always finish green after a red week. Less go!
$FRF what calls are you guys jacked to the tits on?