NASDAQ:FRPH
FRP Holdings Stock Price (Quote)
$30.70
+0.280 (+0.92%)
At Close: Apr 24, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.00 | $61.76 | Wednesday, 24th Apr 2024 FRPH stock ended at $30.70. This is 0.92% more than the trading day before Tuesday, 23rd Apr 2024. During the day the stock fluctuated 2.43% from a day low at $30.04 to a day high of $30.77. |
| 90 days | $29.00 | $62.64 | |
| 52 weeks | $29.00 | $64.91 |
| Date | Open | High | Low | Close | Volume |
| Apr 24, 2024 | $30.04 | $30.77 | $30.04 | $30.70 | 20 571 |
| Apr 23, 2024 | $30.81 | $30.81 | $30.17 | $30.42 | 13 351 |
| Apr 22, 2024 | $30.60 | $30.99 | $30.13 | $30.13 | 23 109 |
| Apr 19, 2024 | $29.35 | $30.51 | $29.35 | $30.36 | 18 086 |
| Apr 18, 2024 | $29.35 | $29.68 | $29.35 | $29.38 | 24 196 |
| Apr 17, 2024 | $29.50 | $29.61 | $29.00 | $29.33 | 22 140 |
| Apr 16, 2024 | $30.00 | $30.00 | $29.23 | $29.23 | 16 054 |
| Apr 15, 2024 | $30.41 | $30.70 | $29.50 | $30.17 | 19 185 |
| Apr 12, 2024 | $59.76 | $59.76 | $59.29 | $59.69 | 5 307 |
| Apr 11, 2024 | $61.40 | $61.40 | $60.04 | $60.21 | 6 388 |
| Apr 10, 2024 | $60.50 | $61.33 | $60.35 | $60.96 | 24 706 |
| Apr 09, 2024 | $60.51 | $61.22 | $60.51 | $60.51 | 4 711 |
| Apr 08, 2024 | $60.96 | $61.10 | $60.52 | $60.52 | 4 609 |
| Apr 05, 2024 | $60.36 | $60.71 | $60.36 | $60.60 | 10 529 |
| Apr 04, 2024 | $60.64 | $61.76 | $60.06 | $60.17 | 8 578 |
| Apr 03, 2024 | $59.12 | $61.01 | $59.12 | $59.86 | 6 190 |
| Apr 02, 2024 | $59.00 | $59.27 | $58.38 | $59.05 | 8 840 |
| Apr 01, 2024 | $61.69 | $61.69 | $59.77 | $59.77 | 5 050 |
| Mar 28, 2024 | $61.70 | $61.70 | $60.81 | $61.40 | 6 959 |
| Mar 27, 2024 | $58.90 | $60.40 | $58.90 | $60.01 | 8 387 |
| Mar 26, 2024 | $59.89 | $60.41 | $58.45 | $58.45 | 10 095 |
| Mar 25, 2024 | $59.90 | $59.90 | $59.25 | $59.25 | 5 180 |
| Mar 22, 2024 | $60.57 | $60.57 | $59.67 | $59.95 | 6 833 |
| Mar 21, 2024 | $61.36 | $61.98 | $60.98 | $61.20 | 11 080 |
| Mar 20, 2024 | $59.72 | $60.78 | $59.05 | $60.78 | 6 730 |
