FROG(FROG)
FROG
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/22/2026 | $73.06 | $73.42 | $71.68 | $73.02 | 854,442 |
| 5/21/2026 | $72.20 | $73.13 | $70.87 | $71.44 | 1.36M |
| 5/20/2026 | $69.54 | $73.72 | $68.75 | $73.43 | 3.16M |
| 5/19/2026 | $68.77 | $70.83 | $67.36 | $70.63 | 2.69M |
| 5/18/2026 | $65.90 | $68.38 | $65.50 | $67.91 | 1.66M |
| 5/15/2026 | $64.99 | $67.47 | $63.91 | $66.16 | 1.73M |
| 5/14/2026 | $64.89 | $65.61 | $62.01 | $65.08 | 2.56M |
| 5/13/2026 | $67.90 | $67.90 | $63.62 | $64.18 | 3.31M |
| 5/12/2026 | $68.34 | $68.78 | $65.18 | $67.55 | 3.85M |
| 5/11/2026 | $69.01 | $71.65 | $66.82 | $69.01 | 3.93M |
| 5/8/2026 | $66.35 | $72.06 | $62.51 | $70.55 | 9.20M |
| 5/7/2026 | $55.95 | $57.82 | $55.00 | $57.02 | 4.86M |
| 5/6/2026 | $53.59 | $53.89 | $51.62 | $53.81 | 2.18M |
| 5/5/2026 | $52.83 | $54.69 | $52.16 | $54.41 | 2.45M |
| 5/4/2026 | $49.89 | $52.93 | $49.89 | $52.58 | 2.24M |
| 5/1/2026 | $48.07 | $50.92 | $48.07 | $49.89 | 2.23M |
| 4/30/2026 | $46.15 | $46.72 | $44.96 | $46.44 | 2.18M |
| 4/29/2026 | $45.46 | $46.86 | $44.50 | $46.27 | 2.19M |
| 4/28/2026 | $46.34 | $47.50 | $44.77 | $45.50 | 2.79M |
| 4/27/2026 | $45.27 | $47.06 | $45.23 | $46.18 | 1.73M |
| 4/24/2026 | $44.34 | $45.29 | $43.50 | $45.25 | 1.33M |
| 4/23/2026 | $45.25 | $46.24 | $42.93 | $43.97 | 2.17M |
| 4/22/2026 | $46.72 | $47.55 | $45.84 | $46.81 | 974,200 |
| 4/21/2026 | $45.76 | $47.39 | $45.67 | $46.10 | 1.70M |
| 4/20/2026 | $44.00 | $45.65 | $43.71 | $45.56 | 1.23M |
| 4/17/2026 | $44.35 | $44.97 | $43.33 | $44.12 | 3.31M |
| 4/16/2026 | $44.06 | $44.50 | $42.41 | $43.62 | 2.33M |
| 4/15/2026 | $42.15 | $43.94 | $41.10 | $42.87 | 5.79M |
| 4/14/2026 | $45.07 | $46.19 | $43.47 | $44.36 | 1.61M |
| 4/13/2026 | $42.98 | $45.33 | $42.40 | $45.23 | 2.30M |
| 4/10/2026 | $44.37 | $44.37 | $41.73 | $43.22 | 2.57M |
| 4/9/2026 | $46.25 | $46.46 | $41.81 | $44.46 | 4.50M |
| 4/8/2026 | $51.66 | $52.00 | $46.40 | $46.66 | 2.73M |
| 4/7/2026 | $49.33 | $50.48 | $48.10 | $49.08 | 1.86M |
| 4/6/2026 | $50.40 | $51.25 | $48.50 | $49.31 | 1.65M |
| 4/2/2026 | $47.57 | $51.32 | $47.57 | $50.61 | 2.77M |
| 4/1/2026 | $47.56 | $49.64 | $46.75 | $48.46 | 3.27M |
| 3/31/2026 | $43.96 | $47.06 | $43.89 | $46.93 | 3.21M |
| 3/30/2026 | $43.16 | $44.35 | $42.01 | $42.76 | 2.68M |
| 3/27/2026 | $44.45 | $45.17 | $41.52 | $43.34 | 3.81M |
| 3/26/2026 | $46.42 | $49.10 | $46.42 | $46.91 | 2.74M |
| 3/25/2026 | $44.54 | $48.00 | $44.17 | $47.13 | 5.30M |
| 3/24/2026 | $44.27 | $44.80 | $41.50 | $42.78 | 2.38M |
| 3/23/2026 | $41.91 | $44.45 | $41.00 | $42.64 | 2.13M |
| 3/20/2026 | $43.39 | $43.39 | $41.02 | $42.27 | 10.01M |
| 3/19/2026 | $43.60 | $44.66 | $43.12 | $43.46 | 2.27M |
| 3/18/2026 | $43.75 | $44.54 | $43.51 | $43.87 | 1.40M |
| 3/17/2026 | $42.90 | $44.58 | $42.86 | $43.83 | 1.49M |
| 3/16/2026 | $42.59 | $43.77 | $42.50 | $43.09 | 2.65M |
| 3/13/2026 | $41.62 | $42.79 | $40.51 | $41.07 | 1.80M |
| 3/12/2026 | $41.63 | $43.12 | $40.47 | $41.89 | 2.02M |
| 3/11/2026 | $40.96 | $42.22 | $40.90 | $41.85 | 1.70M |
| 3/10/2026 | $42.48 | $42.70 | $40.07 | $40.91 | 1.69M |
| 3/9/2026 | $40.27 | $42.27 | $39.90 | $42.18 | 2.73M |
| 3/6/2026 | $40.96 | $42.47 | $39.76 | $40.59 | 3.88M |
| 3/5/2026 | $39.49 | $42.38 | $39.49 | $41.10 | 4.62M |
| 3/4/2026 | $40.91 | $42.16 | $39.03 | $39.19 | 4.37M |
| 3/3/2026 | $40.15 | $42.82 | $39.65 | $42.24 | 3.14M |
| 3/2/2026 | $39.77 | $41.74 | $38.81 | $41.58 | 3.01M |
| 2/27/2026 | $39.65 | $40.22 | $38.50 | $40.15 | 4.85M |
| 2/26/2026 | $40.06 | $42.73 | $39.86 | $41.56 | 4.48M |
| 2/25/2026 | $37.46 | $39.72 | $36.99 | $38.76 | 5.84M |
| 2/24/2026 | $34.99 | $37.24 | $34.05 | $37.19 | 7.74M |
| 2/23/2026 | $38.08 | $38.15 | $34.43 | $34.75 | 8.31M |