Dark

FRF
The Fortegra Group, Inc.
stock NYSE

Inactive

Dec 3, 2014

9.97USD+0.403%(+0.04)14,616

Pre-market

0.00USD-100.000%(-9.93)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2014-12-03	9.9800	9.9800	9.9500	9.9700	+0.403%	14,616	0.000%
2014-12-02	9.9000	9.9699	9.9000	9.9300	+0.202%	6,015	+0.403%
2014-12-01	10.0000	10.0000	9.8800	9.9100	0.000%	19,593	+0.605%
2014-11-28	9.9471	9.9471	9.9100	9.9100	-0.602%	692	+0.605%
2014-11-26	9.9100	9.9700	9.9100	9.9700	0.000%	5,686	0.000%
2014-11-25	9.9799	9.9800	9.9500	9.9700	0.000%	10,148	0.000%
2014-11-24	9.9400	9.9700	9.9400	9.9700	+0.302%	12,087	0.000%
2014-11-21	9.9200	9.9500	9.9200	9.9400	+0.202%	873	+0.302%
2014-11-20	9.9100	9.9420	9.9100	9.9200	+0.101%	2,851	+0.504%
2014-11-19	9.9100	9.9500	9.9100	9.9100	0.000%	10,403	+0.605%
2014-11-18	9.9100	9.9557	9.9100	9.9100	0.000%	3,212	+0.605%
2014-11-17	9.9100	9.9700	9.9100	9.9100	0.000%	11,819	+0.605%
2014-11-14	9.9500	9.9500	9.9100	9.9100	0.000%	4,470	+0.605%
2014-11-13	9.9100	9.9600	9.9000	9.9100	-0.402%	19,941	+0.605%
2014-11-12	9.9200	9.9500	9.9000	9.9500	+0.101%	7,227	+0.201%
2014-11-11	9.8800	9.9400	9.8800	9.9400	+1.325%	20,800	+0.302%
2014-11-10	9.8700	9.8850	9.8100	9.8100	-0.608%	12,676	+1.631%
2014-11-07	9.9000	9.9000	9.8700	9.8700	-0.504%	3,358	+1.013%
2014-11-06	9.8900	9.9500	9.8800	9.9200	+0.405%	3,969	+0.504%
2014-11-05	9.8800	9.9699	9.8800	9.8800	+0.203%	6,688	+0.911%
2014-11-04	9.8800	9.9600	9.8600	9.8600	-0.605%	12,673	+1.116%
2014-11-03	9.8800	9.9500	9.8701	9.9200	+0.405%	10,615	+0.504%
2014-10-31	9.8600	9.9600	9.8600	9.8800	0.000%	19,441	+0.911%
2014-10-30	9.8700	9.9000	9.8600	9.8800	-0.101%	12,227	+0.911%
2014-10-29	9.8900	9.9100	9.8700	9.8900	+0.101%	6,557	+0.809%
2014-10-28	9.8100	9.8900	9.8100	9.8800	+0.816%	18,883	+0.911%
2014-10-27	9.8200	9.8400	9.8000	9.8000	-0.102%	9,768	+1.735%
2014-10-24	9.8500	9.8700	9.8100	9.8100	-0.102%	9,528	+1.631%
2014-10-23	9.8500	9.8700	9.8100	9.8200	+0.102%	47,037	+1.527%
2014-10-22	9.8300	9.8300	9.8100	9.8100	-0.102%	52,065	+1.631%
2014-10-21	9.8100	9.8600	9.8100	9.8200	+0.204%	54,323	+1.527%
2014-10-20	9.8400	9.8400	9.8000	9.8000	-0.407%	62,425	+1.735%
2014-10-17	9.8500	9.8600	9.8200	9.8400	0.000%	15,575	+1.321%
2014-10-16	9.8500	9.8600	9.8300	9.8400	-0.304%	40,426	+1.321%
2014-10-15	9.9000	9.9000	9.8500	9.8700	-0.202%	50,081	+1.013%
2014-10-14	9.9000	9.9000	9.8700	9.8900	-0.202%	66,229	+0.809%
2014-10-13	9.9100	9.9100	9.8800	9.9100	+0.202%	57,620	+0.605%
2014-10-10	9.9300	9.9300	9.8800	9.8900	-0.202%	66,635	+0.809%
2014-10-09	9.9000	9.9100	9.8900	9.9100	+0.101%	141,523	+0.605%
2014-10-08	9.9000	9.9100	9.8900	9.9000	0.000%	83,996	+0.707%
2014-10-07	9.9000	9.9800	9.9000	9.9000	0.000%	102,418	+0.707%
2014-10-06	9.9300	9.9499	9.9000	9.9000	-0.101%	20,601	+0.707%
2014-10-03	9.9200	9.9400	9.8900	9.9100	-0.302%	52,331	+0.605%
2014-10-02	9.8900	9.9990	9.8900	9.9400	+0.404%	43,389	+0.302%
2014-10-01	9.8900	9.9100	9.8900	9.9000	+0.101%	35,229	+0.707%
2014-09-30	9.9013	9.9013	9.8900	9.8900	-0.101%	20,163	+0.809%
2014-09-29	9.8900	9.9000	9.8900	9.9000	+0.101%	20,649	+0.707%
2014-09-26	9.8900	9.9000	9.8900	9.8900	0.000%	19,938	+0.809%
2014-09-25	9.9100	9.9100	9.8900	9.8900	0.000%	16,637	+0.809%
2014-09-24	9.9100	9.9100	9.8900	9.8900	0.000%	17,425	+0.809%
2014-09-23	9.9000	9.9100	9.8900	9.8900	0.000%	41,108	+0.809%
2014-09-22	9.9000	9.9100	9.8900	9.8900	0.000%	51,140	+0.809%
2014-09-19	9.8900	9.9400	9.8900	9.8900	-0.101%	104,451	+0.809%
2014-09-18	9.9000	9.9100	9.8900	9.9000	+0.101%	74,090	+0.707%
2014-09-17	9.8900	9.9000	9.8900	9.8900	0.000%	26,659	+0.809%
2014-09-16	9.8900	9.9100	9.8900	9.8900	-0.101%	27,912	+0.809%
2014-09-15	9.8800	9.9000	9.8800	9.9000	+0.202%	86,484	+0.707%
2014-09-12	9.8800	9.9100	9.8800	9.8800	-0.101%	120,734	+0.911%
2014-09-11	9.9000	9.9100	9.8800	9.8900	0.000%	70,473	+0.809%
2014-09-10	9.8800	9.9100	9.8700	9.8900	+0.203%	79,569	+0.809%
2014-09-09	9.8700	9.8800	9.8700	9.8700	-0.101%	64,212	+1.013%
2014-09-08	9.8700	9.8800	9.8700	9.8800	+0.101%	56,894	+0.911%
2014-09-05	9.8800	9.8900	9.8700	9.8700	0.000%	82,160	+1.013%
2014-09-04	9.8800	9.8900	9.8700	9.8700	+0.101%	143,305	+1.013%
2014-09-03	9.8800	9.8970	9.8600	9.8600	0.000%	71,349	+1.116%
2014-09-02	9.8800	9.9500	9.8600	9.8600	-0.101%	78,533	+1.116%
2014-08-29	9.9200	9.9400	9.8700	9.8700	-0.202%	83,020	+1.013%
2014-08-28	9.8700	9.8900	9.8600	9.8900	+0.406%	147,239	+0.809%
2014-08-27	9.8700	9.9000	9.8500	9.8500	-0.304%	61,605	+1.218%
2014-08-26	9.8600	9.8800	9.8600	9.8800	+0.203%	78,501	+0.911%
2014-08-25	9.8900	9.9400	9.8500	9.8600	-0.303%	351,641	+1.116%
2014-08-22	9.8600	9.9000	9.8600	9.8900	+0.203%	33,550	+0.809%
2014-08-21	9.8800	9.8800	9.8700	9.8700	+0.101%	62,126	+1.013%
2014-08-20	9.8800	9.8800	9.8600	9.8600	-0.202%	120,424	+1.116%
2014-08-19	9.8700	9.8800	9.8600	9.8800	+0.101%	320,741	+0.911%
2014-08-18	9.8700	9.8700	9.8600	9.8700	-0.101%	91,629	+1.013%
2014-08-15	9.8700	9.8800	9.8600	9.8800	+0.203%	218,217	+0.911%
2014-08-14	9.8600	9.8800	9.8600	9.8600	0.000%	211,219	+1.116%
2014-08-13	9.8600	9.8800	9.8500	9.8600	-0.101%	238,212	+1.116%
2014-08-12	9.8600	9.8800	9.8300	9.8700	+40.598%	4,490,059	+1.013%
2014-08-11	7.1100	7.1858	6.9800	7.0200	-1.127%	17,448	+42.023%
2014-08-08	6.8700	7.1900	6.7000	7.1000	+4.412%	30,674	+40.423%
2014-08-07	6.8600	6.9700	6.8000	6.8000	-2.017%	19,137	+46.618%
2014-08-06	6.9500	7.0200	6.8900	6.9400	-0.144%	14,120	+43.660%
2014-08-05	6.9800	7.0250	6.9100	6.9500	-0.144%	12,458	+43.453%
2014-08-04	6.9000	7.0200	6.8600	6.9600	+1.016%	20,924	+43.247%
2014-08-01	6.9500	7.1004	6.8900	6.8900	-1.148%	17,000	+44.702%
2014-07-31	7.0000	7.0100	6.8300	6.9700	-0.429%	31,284	+43.042%
2014-07-30	7.2000	7.2050	7.0000	7.0000	-2.778%	30,768	+42.429%
2014-07-29	7.2500	7.2500	7.1800	7.2000	-1.099%	14,993	+38.472%
2014-07-28	7.1900	7.3223	7.1600	7.2800	+0.831%	21,749	+36.951%
2014-07-25	7.1900	7.2400	7.1500	7.2200	-0.688%	18,327	+38.089%
2014-07-24	7.2000	7.2700	7.1500	7.2700	+0.972%	6,130	+37.139%
2014-07-23	7.2000	7.2400	7.1138	7.2000	-0.963%	11,939	+38.472%
2014-07-22	7.3300	7.4200	7.1900	7.2700	-0.819%	10,643	+37.139%
2014-07-21	7.4000	7.4200	7.1000	7.3300	-2.136%	58,637	+36.016%
2014-07-18	7.6200	7.6318	7.4900	7.4900	-1.447%	19,152	+33.111%
2014-07-17	7.7000	7.7800	7.6000	7.6000	-1.042%	22,744	+31.184%
2014-07-16	7.7200	7.7300	7.6800	7.6800	0.000%	21,335	+29.818%
2014-07-15	7.7200	7.8500	7.6800	7.6800	0.000%	12,216	+29.818%
2014-07-14	7.6400	7.7500	7.1100	7.6800	+0.392%	38,684	+29.818%
2014-07-11	7.7300	7.8670	7.6500	7.6500	-0.907%	19,507	+30.327%
2014-07-10	7.5700	7.8700	7.5500	7.7200	-0.258%	22,597	+29.145%
2014-07-09	7.7300	7.7900	7.7000	7.7400	+0.650%	9,533	+28.811%
2014-07-08	8.0500	8.0800	7.6900	7.6900	-3.392%	39,939	+29.649%
2014-07-07	7.7200	8.0000	7.7200	7.9600	+3.511%	65,042	+25.251%
2014-07-03	7.7400	7.7400	7.6001	7.6900	+0.130%	8,109	+29.649%
2014-07-02	7.7600	7.7900	7.6800	7.6800	+0.130%	34,745	+29.818%
2014-07-01	7.6400	7.7900	7.6200	7.6700	+0.656%	52,357	+29.987%
2014-06-30	7.2000	7.7000	7.0600	7.6200	+7.324%	235,442	+30.840%
2014-06-27	6.7500	7.1200	6.7500	7.1000	+4.874%	523,246	+40.423%
2014-06-26	6.8800	6.9650	6.7400	6.7700	-2.026%	27,753	+47.267%
2014-06-25	6.7500	6.9600	6.7100	6.9100	+1.767%	40,976	+44.284%
2014-06-24	6.8000	6.8900	6.7900	6.7900	-0.147%	36,626	+46.834%
2014-06-23	6.8900	6.8900	6.8000	6.8000	-1.306%	41,689	+46.618%
2014-06-20	6.9500	6.9894	6.8700	6.8900	+0.145%	45,468	+44.702%
2014-06-19	6.9500	6.9500	6.8150	6.8800	-0.722%	17,799	+44.913%
2014-06-18	6.9890	6.9890	6.8600	6.9300	-0.574%	25,302	+43.867%
2014-06-17	6.9400	7.2700	6.9400	6.9700	+0.432%	34,762	+43.042%
2014-06-16	6.8200	6.9700	6.8200	6.9400	+1.909%	39,874	+43.660%
2014-06-13	7.0000	7.0300	6.7600	6.8100	-2.853%	30,787	+46.402%
2014-06-12	7.1400	7.1700	7.0100	7.0100	-1.821%	27,964	+42.225%
2014-06-11	7.2400	7.3000	7.1100	7.1400	-1.108%	23,345	+39.636%
2014-06-10	7.2700	7.3000	7.2100	7.2200	-0.276%	12,327	+38.089%
2014-06-09	7.3400	7.3400	7.2000	7.2400	-0.822%	22,833	+37.707%
2014-06-06	7.2400	7.3500	7.2400	7.3000	+0.690%	37,162	+36.575%
2014-06-05	7.1369	7.2700	7.1100	7.2500	+1.969%	18,999	+37.517%
2014-06-04	7.1000	7.1400	7.1000	7.1100	0.000%	15,880	+40.225%
2014-06-03	7.1100	7.1400	7.1000	7.1100	0.000%	34,329	+40.225%
2014-06-02	7.1500	7.1994	7.0800	7.1100	-0.559%	22,630	+40.225%
2014-05-30	7.1900	7.2300	7.1400	7.1500	-0.140%	26,914	+39.441%
2014-05-29	7.3000	7.3400	7.1500	7.1600	-1.241%	15,481	+39.246%
2014-05-28	7.2800	7.3400	7.1400	7.2500	-0.956%	33,473	+37.517%
2014-05-27	7.2100	7.4000	7.1800	7.3200	+1.667%	44,902	+36.202%
2014-05-23	7.1700	7.2100	7.1600	7.2000	+0.699%	19,844	+38.472%
2014-05-22	7.1401	7.1650	7.1001	7.1500	+0.281%	14,055	+39.441%
2014-05-21	7.1800	7.2250	7.0700	7.1300	-0.558%	20,597	+39.832%
2014-05-20	7.1600	7.1700	7.0100	7.1700	+0.420%	43,588	+39.052%
2014-05-19	7.1100	7.2800	7.1100	7.1400	0.000%	16,603	+39.636%
2014-05-16	7.1500	7.1800	7.0200	7.1400	-0.140%	23,317	+39.636%
2014-05-15	7.1000	7.2300	7.0600	7.1500	-0.140%	44,519	+39.441%
2014-05-14	7.2700	7.3200	7.1000	7.1600	-1.377%	27,292	+39.246%
2014-05-13	7.2500	7.3100	7.2500	7.2600	-0.275%	45,967	+37.328%
2014-05-12	7.2900	7.3101	7.2500	7.2800	+0.552%	33,756	+36.951%
2014-05-09	7.1700	7.2500	7.1300	7.2400	+0.976%	15,524	+37.707%
2014-05-08	7.1000	7.2400	7.0800	7.1700	+1.271%	26,641	+39.052%
2014-05-07	7.1800	7.2200	7.0100	7.0800	-1.393%	13,347	+40.819%
2014-05-06	7.4000	7.4600	7.1800	7.1800	-2.973%	56,919	+38.858%
2014-05-05	7.3000	7.5000	7.2700	7.4000	+2.778%	30,752	+34.730%
2014-05-02	7.2000	7.3700	7.2000	7.2000	0.000%	28,204	+38.472%
2014-05-01	7.1800	7.2800	7.1300	7.2000	-0.277%	24,236	+38.472%
2014-04-30	7.1000	7.2500	7.1000	7.2200	+1.262%	46,010	+38.089%
2014-04-29	7.2400	7.3620	7.1200	7.1300	-0.696%	24,991	+39.832%
2014-04-28	7.2500	7.3940	7.1400	7.1800	0.000%	43,442	+38.858%
2014-04-25	7.3100	7.3400	7.1000	7.1800	-0.692%	31,206	+38.858%
2014-04-24	7.3100	7.3800	7.1800	7.2300	-0.687%	42,784	+37.898%
2014-04-23	7.2600	7.3800	7.1300	7.2800	+0.552%	64,731	+36.951%
2014-04-22	6.9700	7.3300	6.9500	7.2400	+5.386%	153,574	+37.707%
2014-04-21	6.4800	6.9500	6.4800	6.8700	+6.019%	157,754	+45.124%
2014-04-17	6.5100	6.6000	6.4600	6.4800	-1.370%	37,966	+53.858%
2014-04-16	6.6800	6.7720	6.5500	6.5700	-0.755%	19,310	+51.750%
2014-04-15	6.7700	6.9300	6.5600	6.6200	-2.071%	33,046	+50.604%
2014-04-14	6.7000	6.8620	6.7000	6.7600	+2.269%	28,877	+47.485%
2014-04-11	6.6500	6.7310	6.5700	6.6100	-1.783%	26,511	+50.832%
2014-04-10	6.8700	6.9100	6.7100	6.7300	-3.165%	43,314	+48.143%
2014-04-09	7.0200	7.0300	6.7900	6.9500	-0.572%	37,082	+43.453%
2014-04-08	6.9900	7.0300	6.8230	6.9900	+0.431%	31,765	+42.632%
2014-04-07	6.8700	6.9900	6.7500	6.9600	+1.754%	57,613	+43.247%
2014-04-04	6.9800	7.2900	6.8000	6.8400	-2.006%	114,206	+45.760%
2014-04-03	6.9700	7.0300	6.9000	6.9800	-0.286%	35,046	+42.837%
2014-04-02	7.0100	7.0450	6.9200	7.0000	-0.285%	23,006	+42.429%
2014-04-01	7.0100	7.0850	7.0000	7.0200	-0.142%	33,078	+42.023%
2014-03-31	7.1200	7.1200	7.0100	7.0300	-0.284%	20,908	+41.821%
2014-03-28	7.0500	7.1000	7.0300	7.0500	-0.142%	19,564	+41.418%
2014-03-27	7.1900	7.1901	7.0100	7.0600	-1.944%	37,380	+41.218%
2014-03-26	7.5300	7.5300	7.2000	7.2000	-3.226%	32,000	+38.472%
2014-03-25	7.6000	7.6500	7.4300	7.4400	-1.847%	72,045	+34.005%
2014-03-24	7.5600	7.6000	7.5400	7.5800	+0.265%	19,755	+31.530%
2014-03-21	7.5700	7.6900	7.4900	7.5600	+0.398%	45,295	+31.878%
2014-03-20	7.5200	7.5600	7.4400	7.5300	+0.534%	17,227	+32.404%
2014-03-19	7.4300	7.5900	7.4300	7.4900	+0.134%	34,291	+33.111%
2014-03-18	7.3600	7.5000	7.3400	7.4800	+1.630%	33,119	+33.289%
2014-03-17	7.3700	7.4100	7.3200	7.3600	+0.960%	20,806	+35.462%
2014-03-14	7.2300	7.3600	7.2200	7.2900	+1.674%	21,020	+36.763%
2014-03-13	7.4500	7.4500	7.0101	7.1700	-3.887%	34,767	+39.052%
2014-03-12	7.2700	7.5000	7.2700	7.4600	+1.497%	20,116	+33.646%
2014-03-11	7.3500	7.3900	7.2100	7.3500	+1.100%	70,163	+35.646%
2014-03-10	7.1900	7.3000	7.1100	7.2700	+1.113%	50,986	+37.139%
2014-03-07	7.1400	7.2200	7.0900	7.1900	+0.419%	37,366	+38.665%
2014-03-06	7.3100	7.3545	7.0200	7.1600	-1.105%	49,992	+39.246%
2014-03-05	7.0100	7.2500	7.0100	7.2400	+2.695%	23,580	+37.707%
2014-03-04	6.9000	7.0800	6.8500	7.0500	+2.471%	90,319	+41.418%
2014-03-03	6.9000	6.9900	6.8500	6.8800	-1.574%	38,581	+44.913%
2014-02-28	7.0400	7.0800	6.9800	6.9900	-0.851%	36,459	+42.632%
2014-02-27	7.0900	7.0900	7.0000	7.0500	-0.564%	15,710	+41.418%
2014-02-26	7.0500	7.1300	7.0500	7.0900	+0.567%	34,656	+40.621%
2014-02-25	7.0500	7.1599	7.0100	7.0500	-0.564%	22,726	+41.418%
2014-02-24	7.2300	7.2800	7.0200	7.0900	-2.342%	99,196	+40.621%
2014-02-21	7.3100	7.4772	7.1799	7.2600	+0.138%	31,632	+37.328%
2014-02-20	7.1900	7.2500	7.1500	7.2500	+0.416%	16,617	+37.517%
2014-02-19	7.5000	7.5199	7.2000	7.2200	-3.989%	22,667	+38.089%
2014-02-18	7.4900	7.6290	7.4900	7.5200	+1.075%	22,275	+32.580%
2014-02-14	7.3900	7.4500	7.3600	7.4400	+0.541%	17,289	+34.005%
2014-02-13	7.2200	7.4000	7.2200	7.4000	+1.928%	12,268	+34.730%
2014-02-12	7.3200	7.3200	7.1300	7.2600	-1.090%	17,853	+37.328%
2014-02-11	7.2500	7.3725	7.2000	7.3400	+1.241%	9,736	+35.831%
2014-02-10	7.2100	7.2500	7.1100	7.2500	0.000%	14,159	+37.517%
2014-02-07	7.3200	7.3600	7.2200	7.2500	-0.138%	17,672	+37.517%
2014-02-06	7.2900	7.3000	7.2000	7.2600	-0.412%	23,692	+37.328%
2014-02-05	7.2700	7.3000	7.1800	7.2900	+0.275%	17,321	+36.763%
2014-02-04	7.1000	7.3000	7.1000	7.2700	+0.693%	29,773	+37.139%
2014-02-03	7.3275	7.3599	7.1423	7.2200	-2.035%	26,596	+38.089%
2014-01-31	7.4100	7.4900	7.2500	7.3700	-2.125%	76,079	+35.278%
2014-01-30	7.7100	7.7796	7.5200	7.5300	-2.587%	38,385	+32.404%
2014-01-29	7.9800	8.0599	7.7100	7.7300	-3.375%	35,522	+28.978%
2014-01-28	8.1000	8.1800	7.9900	8.0000	-0.867%	33,375	+24.625%
2014-01-27	8.1700	8.5000	8.0600	8.0700	+0.124%	19,105	+23.544%
2014-01-24	8.1400	8.1489	8.0100	8.0600	-0.248%	24,587	+23.697%
2014-01-23	8.0300	8.1800	8.0300	8.0800	-0.615%	13,646	+23.391%
2014-01-22	8.1700	8.1999	8.1100	8.1300	+0.247%	20,728	+22.632%
2014-01-21	8.1600	8.1999	8.0601	8.1100	+0.620%	20,769	+22.935%
2014-01-17	8.1400	8.1840	8.0100	8.0600	-0.371%	26,383	+23.697%
2014-01-16	8.3200	8.3700	8.0600	8.0900	-2.295%	36,316	+23.239%
2014-01-15	8.1000	8.4499	8.1000	8.2800	+2.475%	78,576	+20.411%
2014-01-14	8.0100	8.4950	7.9600	8.0800	+1.126%	32,658	+23.391%
2014-01-13	7.9100	8.1501	7.8500	7.9900	+1.267%	51,281	+24.781%
2014-01-10	7.9000	8.4500	7.8000	7.8900	+1.284%	49,675	+26.362%
2014-01-09	7.8500	7.8500	7.7200	7.7900	-0.384%	17,839	+27.985%
2014-01-08	8.0200	8.0300	7.6900	7.8200	-3.098%	67,168	+27.494%
2014-01-07	8.1600	8.3000	8.0100	8.0700	-1.103%	27,259	+23.544%
2014-01-06	8.2600	8.2600	8.1200	8.1600	0.000%	62,967	+22.181%
2014-01-03	8.1400	8.2200	8.0900	8.1600	+0.123%	22,333	+22.181%
2014-01-02	8.2400	8.2400	8.1000	8.1500	-1.451%	36,157	+22.331%
2013-12-31	8.2300	8.3800	8.1500	8.2700	+0.977%	29,400	+20.556%
2013-12-30	8.3700	8.3780	8.1100	8.1900	-1.325%	23,151	+21.734%
2013-12-27	8.4000	8.4000	8.1900	8.3000	-0.836%	17,235	+20.120%
2013-12-26	8.4600	8.4600	8.3200	8.3700	+0.601%	15,764	+19.116%
2013-12-24	8.2600	8.4400	8.2000	8.3200	+1.463%	10,324	+19.832%
2013-12-23	8.0600	8.2600	8.0600	8.2000	+3.797%	53,351	+21.585%
2013-12-20	7.7800	7.9800	7.7800	7.9000	+1.412%	27,073	+26.203%
2013-12-19	7.7500	7.8900	7.7500	7.7900	+0.776%	18,544	+27.985%
2013-12-18	7.6100	7.7800	7.5000	7.7300	+2.114%	28,432	+28.978%
2013-12-17	7.4000	7.6500	7.3200	7.5700	+2.297%	79,837	+31.704%
2013-12-16	7.4700	7.5100	7.3201	7.4000	-0.937%	22,365	+34.730%
2013-12-13	7.4800	7.5600	7.3910	7.4700	+0.538%	12,934	+33.467%
2013-12-12	7.3800	7.5100	7.3220	7.4300	+0.951%	16,947	+34.186%
2013-12-11	7.4500	7.4600	7.3100	7.3600	-1.473%	12,045	+35.462%
2013-12-10	7.6700	7.7200	7.4100	7.4700	-2.353%	12,982	+33.467%
2013-12-09	7.5100	7.6800	7.4100	7.6500	+2.273%	46,467	+30.327%
2013-12-06	7.4800	7.5799	7.4200	7.4800	+1.769%	13,579	+33.289%
2013-12-05	7.4200	7.4201	7.2010	7.3500	-1.475%	25,761	+35.646%
2013-12-04	7.5200	7.6400	7.4400	7.4600	-1.192%	27,181	+33.646%
2013-12-03	7.2100	7.6000	7.2100	7.5500	+4.138%	42,592	+32.053%
2013-12-02	7.3100	7.3600	7.2100	7.2500	-0.956%	17,848	+37.517%
2013-11-29	7.4000	7.4400	7.3000	7.3200	-0.136%	6,002	+36.202%
2013-11-27	7.3600	7.4100	7.2700	7.3300	-0.678%	13,166	+36.016%
2013-11-26	7.3600	7.4600	7.3200	7.3800	0.000%	15,763	+35.095%
2013-11-25	7.3500	7.4999	7.3100	7.3800	+0.136%	11,033	+35.095%
2013-11-22	7.5400	7.7030	7.3500	7.3700	-2.513%	30,122	+35.278%
2013-11-21	7.4300	7.5900	7.4300	7.5600	+2.439%	10,494	+31.878%
2013-11-20	7.3000	7.3900	7.2601	7.3800	+1.096%	18,213	+35.095%
2013-11-19	7.3400	7.3500	7.2222	7.3000	-0.815%	14,782	+36.575%
2013-11-18	7.3100	7.5800	7.2500	7.3600	+1.657%	18,716	+35.462%
2013-11-15	7.3200	7.3500	7.2300	7.2400	0.000%	20,859	+37.707%
2013-11-14	7.2700	7.2700	7.2000	7.2400	-0.138%	14,332	+37.707%
2013-11-13	7.2500	7.2600	7.2200	7.2500	+0.138%	7,425	+37.517%
2013-11-12	7.1500	7.2800	7.1500	7.2400	+1.972%	9,305	+37.707%
2013-11-11	7.1300	7.3199	7.1000	7.1000	-0.421%	13,261	+40.423%
2013-11-08	7.1300	7.1892	7.0500	7.1300	+1.135%	18,638	+39.832%
2013-11-07	7.1100	7.2200	7.0100	7.0500	-0.704%	13,892	+41.418%
2013-11-06	7.0700	7.2200	7.0000	7.1000	+0.996%	17,390	+40.423%
2013-11-05	7.0300	7.1800	6.9000	7.0300	-1.541%	32,993	+41.821%
2013-11-04	7.2300	7.2400	7.1000	7.1400	-1.245%	33,194	+39.636%
2013-11-01	7.5000	7.5000	6.9900	7.2300	-1.900%	35,415	+37.898%
2013-10-31	7.8800	7.9057	7.3500	7.3700	-5.875%	94,284	+35.278%
2013-10-30	8.0600	8.0800	7.8100	7.8300	-3.453%	19,378	+27.331%
2013-10-29	8.1200	8.1700	8.0400	8.1100	+0.371%	15,405	+22.935%
2013-10-28	8.1100	8.1100	8.0100	8.0800	-0.124%	17,896	+23.391%
2013-10-25	8.0600	8.1500	8.0156	8.0900	0.000%	11,422	+23.239%
2013-10-24	8.2400	8.2600	7.9500	8.0900	-0.492%	17,760	+23.239%
2013-10-23	8.1600	8.2760	8.1300	8.1300	-1.812%	16,777	+22.632%
2013-10-22	8.3500	8.4100	8.2501	8.2800	-0.957%	7,537	+20.411%
2013-10-21	8.3800	8.3800	8.2800	8.3600	-0.476%	7,299	+19.258%
2013-10-18	8.4200	8.4400	8.2400	8.4000	+0.478%	15,859	+18.690%
2013-10-17	8.2600	8.4300	8.2600	8.3600	+0.602%	11,056	+19.258%
2013-10-16	8.4000	8.4000	8.2300	8.3100	-0.717%	7,087	+19.976%
2013-10-15	8.5700	8.5700	8.2300	8.3700	-2.561%	35,843	+19.116%
2013-10-14	8.6200	8.6300	8.5100	8.5900	-0.116%	21,997	+16.065%
2013-10-11	8.5000	8.6600	8.5000	8.6000	+0.703%	13,438	+15.930%
2013-10-10	8.3600	8.5500	8.3100	8.5400	+3.515%	12,849	+16.745%
2013-10-09	8.2800	8.4200	7.5000	8.2500	-0.722%	52,982	+20.848%
2013-10-08	8.4300	8.4300	8.2505	8.3100	-1.657%	13,148	+19.976%
2013-10-07	8.3800	8.5500	8.3400	8.4500	+1.198%	16,120	+17.988%
2013-10-04	8.2800	8.3500	8.1100	8.3500	+0.481%	13,839	+19.401%
2013-10-03	8.2700	8.3900	8.0700	8.3100	-1.071%	34,470	+19.976%
2013-10-02	8.5500	8.6400	8.3172	8.4000	-1.984%	16,505	+18.690%
2013-10-01	8.5500	8.5700	8.3500	8.5700	+0.705%	14,214	+16.336%
2013-09-30	8.5100	8.6900	8.4200	8.5100	-0.584%	11,973	+17.156%
2013-09-27	8.5000	8.5900	8.5000	8.5600	+0.234%	6,444	+16.472%
2013-09-26	8.3900	8.5400	8.3900	8.5400	+0.946%	13,504	+16.745%
2013-09-25	8.6600	8.6600	8.4400	8.4600	-2.083%	4,401	+17.849%
2013-09-24	8.7000	8.7000	8.2900	8.6400	-0.461%	13,336	+15.394%
2013-09-23	8.4200	8.7000	8.3710	8.6800	+2.479%	37,823	+14.862%
2013-09-20	8.4400	8.5500	8.3400	8.4700	+0.833%	50,893	+17.710%
2013-09-19	8.4000	8.4000	8.2783	8.4000	0.000%	7,803	+18.690%
2013-09-18	8.3800	8.4000	8.3400	8.4000	0.000%	13,736	+18.690%
2013-09-17	8.2000	8.4400	8.2000	8.4000	+2.190%	44,863	+18.690%
2013-09-16	8.2100	8.2800	8.0900	8.2200	+2.622%	27,841	+21.290%
2013-09-13	8.2200	8.2691	7.9620	8.0100	-2.555%	25,331	+24.469%
2013-09-12	8.4700	8.4700	8.1500	8.2200	-3.294%	13,732	+21.290%
2013-09-11	8.2900	8.5000	8.1900	8.5000	+1.918%	18,365	+17.294%
2013-09-10	8.2200	8.4000	8.1900	8.3400	+1.583%	12,933	+19.544%
2013-09-09	8.0500	8.2100	8.0500	8.2100	+1.609%	16,967	+21.437%
2013-09-06	8.1400	8.1950	7.8200	8.0800	-0.615%	32,392	+23.391%
2013-09-05	8.0600	8.1500	7.9400	8.1300	+1.245%	16,714	+22.632%
2013-09-04	7.9300	8.0599	7.8700	8.0300	+1.134%	19,740	+24.159%
2013-09-03	7.6900	7.9700	7.6200	7.9400	+4.199%	59,762	+25.567%
2013-08-30	7.8800	7.8999	7.6000	7.6200	-3.299%	22,267	+30.840%
2013-08-29	7.8000	7.9000	7.8000	7.8800	+1.026%	20,539	+26.523%
2013-08-28	7.6200	7.8800	7.6200	7.8000	+1.299%	26,789	+27.821%
2013-08-27	7.7800	7.8500	7.5000	7.7000	-2.160%	42,085	+29.481%
2013-08-26	7.8700	7.9000	7.7000	7.8700	-0.127%	28,348	+26.684%
2013-08-23	7.8700	7.8900	7.7600	7.8800	+0.382%	11,002	+26.523%
2013-08-22	7.7400	7.8789	7.7400	7.8500	+1.290%	13,526	+27.006%
2013-08-21	7.7700	7.8000	7.6920	7.7500	-0.386%	15,139	+28.645%
2013-08-20	7.7100	7.7800	7.6700	7.7800	+0.908%	27,829	+28.149%
2013-08-19	7.8000	7.8000	7.7100	7.7100	-1.027%	21,516	+29.313%
2013-08-16	7.7300	7.9500	7.7300	7.7900	+1.038%	59,019	+27.985%
2013-08-15	7.5900	7.8499	7.5900	7.7100	+1.715%	45,508	+29.313%
2013-08-14	6.8900	7.7090	6.8800	7.5800	+10.335%	293,181	+31.530%
2013-08-13	7.0400	7.0400	6.7900	6.8700	+4.407%	70,748	+45.124%
2013-08-12	6.6000	6.7500	6.5500	6.5800	-1.497%	8,552	+51.520%
2013-08-09	6.8200	6.8400	6.6400	6.6800	-1.329%	38,511	+49.251%
2013-08-08	6.8700	6.8799	6.7500	6.7700	-1.312%	8,315	+47.267%
2013-08-07	6.8600	6.9300	6.8200	6.8600	+0.882%	8,474	+45.335%
2013-08-06	6.8400	6.9100	6.7800	6.8000	-1.592%	30,780	+46.618%
2013-08-05	6.8300	6.9400	6.8300	6.9100	+1.171%	17,563	+44.284%
2013-08-02	6.8100	6.9060	6.7500	6.8300	+0.294%	23,385	+45.974%
2013-08-01	6.8000	6.8799	6.7740	6.8100	+0.889%	6,417	+46.402%
2013-07-31	6.9100	6.9100	6.7300	6.7500	-1.171%	20,028	+47.704%
2013-07-30	6.8500	6.9000	6.7300	6.8300	-0.292%	10,282	+45.974%
2013-07-29	6.9400	7.0500	6.8500	6.8500	-0.581%	10,648	+45.547%
2013-07-26	7.0400	7.0400	6.8700	6.8900	-2.684%	15,568	+44.702%
2013-07-25	6.9000	7.1300	6.9000	7.0800	+2.312%	8,906	+40.819%
2013-07-24	7.0400	7.0500	6.9200	6.9200	0.000%	8,264	+44.075%
2013-07-23	6.9900	7.0000	6.8900	6.9200	-1.001%	12,363	+44.075%
2013-07-22	6.9500	6.9900	6.9500	6.9900	0.000%	13,917	+42.632%
2013-07-19	6.9800	7.0000	6.9500	6.9900	+0.287%	7,248	+42.632%
2013-07-18	6.9500	7.0200	6.9100	6.9700	+0.868%	22,335	+43.042%
2013-07-17	7.1100	7.1500	6.8500	6.9100	-1.986%	26,046	+44.284%
2013-07-16	7.1500	7.1500	7.0100	7.0500	-1.261%	30,525	+41.418%
2013-07-15	7.1500	7.1500	7.0800	7.1400	+0.563%	13,612	+39.636%
2013-07-12	7.0800	7.2000	7.0800	7.1000	+0.996%	71,015	+40.423%
2013-07-11	7.1000	7.1000	7.0000	7.0300	+0.429%	18,482	+41.821%
2013-07-10	7.0400	7.1000	6.9600	7.0000	-0.850%	16,792	+42.429%
2013-07-09	6.9400	7.0800	6.8900	7.0600	+1.876%	22,608	+41.218%
2013-07-08	6.9400	6.9500	6.8800	6.9300	-0.288%	39,572	+43.867%
2013-07-05	6.9700	6.9700	6.8600	6.9500	+1.608%	19,521	+43.453%
2013-07-03	6.8200	6.9000	6.7510	6.8400	+0.146%	12,152	+45.760%
2013-07-02	6.9000	6.9100	6.8000	6.8300	-0.727%	28,772	+45.974%
2013-07-01	6.8500	6.9100	6.8500	6.8800	+0.146%	54,276	+44.913%
2013-06-28	6.6200	6.9400	6.5600	6.8700	+4.566%	88,018	+45.124%
2013-06-27	6.4000	6.6250	6.4000	6.5700	+1.860%	14,204	+51.750%
2013-06-26	6.4800	6.5150	6.4400	6.4500	+0.624%	10,154	+54.574%
2013-06-25	6.3100	6.4100	6.3100	6.4100	+1.746%	11,238	+55.538%
2013-06-24	6.4100	6.4100	6.1700	6.3000	-1.563%	29,505	+58.254%
2013-06-21	6.5900	6.5900	6.3800	6.4000	-2.141%	46,464	+55.781%
2013-06-20	6.7600	6.8000	6.5200	6.5400	-3.254%	13,725	+52.446%
2013-06-19	6.8290	6.8800	6.7500	6.7600	-1.314%	14,353	+47.485%
2013-06-18	6.8360	6.8900	6.7500	6.8500	+1.331%	29,096	+45.547%

.dark-mode .FKT1v5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FKT1v5{ color: #333333; background-color: white; border: 2px solid #333333; }FRFThe Fortegra Group, Inc.stock NYSE

FRF
The Fortegra Group, Inc.
stock NYSE