NASDAQ:FRPH
FRP Holdings Stock Price (Quote)
$31.00
+0.470 (+1.54%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $29.00 | $61.76 | Friday, 3rd May 2024 FRPH stock ended at $31.00. This is 1.54% more than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 2.55% from a day low at $30.59 to a day high of $31.37. |
| 90 days | $29.00 | $62.64 | |
| 52 weeks | $29.00 | $64.91 |
| Date | Open | High | Low | Close | Volume |
| May 05, 2023 | $56.88 | $57.36 | $56.72 | $56.95 | 6 716 |
| May 04, 2023 | $57.94 | $57.94 | $56.47 | $56.65 | 6 240 |
| May 03, 2023 | $57.70 | $58.57 | $57.70 | $57.82 | 4 793 |
| May 02, 2023 | $56.50 | $57.65 | $55.82 | $57.65 | 6 922 |
| May 01, 2023 | $58.00 | $58.65 | $55.88 | $56.50 | 12 971 |
| Apr 28, 2023 | $58.00 | $58.67 | $58.00 | $58.00 | 3 020 |
| Apr 27, 2023 | $57.39 | $58.80 | $57.39 | $58.80 | 2 796 |
| Apr 26, 2023 | $57.11 | $57.98 | $57.11 | $57.38 | 6 713 |
| Apr 25, 2023 | $58.45 | $57.96 | $57.06 | $57.20 | 7 016 |
| Apr 24, 2023 | $59.13 | $59.13 | $57.65 | $58.13 | 2 853 |
| Apr 21, 2023 | $58.72 | $58.72 | $57.42 | $57.68 | 7 886 |
| Apr 20, 2023 | $58.42 | $59.12 | $58.42 | $59.08 | 3 618 |
| Apr 19, 2023 | $59.94 | $59.94 | $58.82 | $58.82 | 3 022 |
| Apr 18, 2023 | $59.90 | $60.29 | $58.48 | $59.43 | 17 404 |
| Apr 17, 2023 | $59.51 | $60.03 | $59.05 | $60.03 | 4 528 |
| Apr 14, 2023 | $59.50 | $59.50 | $59.20 | $59.50 | 13 399 |
| Apr 13, 2023 | $59.28 | $59.79 | $59.10 | $59.41 | 5 586 |
| Apr 12, 2023 | $58.56 | $59.57 | $58.43 | $59.32 | 13 087 |
| Apr 11, 2023 | $60.43 | $60.43 | $57.92 | $57.92 | 5 878 |
| Apr 10, 2023 | $57.46 | $59.47 | $57.25 | $58.78 | 24 964 |
| Apr 06, 2023 | $56.81 | $57.41 | $56.81 | $57.41 | 3 729 |
| Apr 05, 2023 | $56.08 | $57.46 | $56.08 | $57.46 | 5 025 |
| Apr 04, 2023 | $57.31 | $57.80 | $57.24 | $57.80 | 5 977 |
| Apr 03, 2023 | $57.50 | $58.07 | $56.70 | $57.81 | 8 587 |
| Mar 31, 2023 | $57.98 | $57.98 | $57.36 | $57.88 | 12 266 |
