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 |
| Mar 30, 2023 | $57.25 | $57.36 | $56.78 | $57.36 | 3 828 |
| Mar 29, 2023 | $57.18 | $57.26 | $57.18 | $57.26 | 4 205 |
| Mar 28, 2023 | $57.13 | $57.27 | $56.44 | $57.27 | 3 495 |
| Mar 27, 2023 | $55.95 | $57.70 | $55.95 | $57.20 | 3 715 |
| Mar 24, 2023 | $55.02 | $57.29 | $55.02 | $56.90 | 9 619 |
| Mar 23, 2023 | $56.39 | $56.93 | $55.41 | $55.41 | 7 108 |
| Mar 22, 2023 | $58.05 | $58.05 | $56.08 | $56.10 | 7 677 |
| Mar 21, 2023 | $58.54 | $58.82 | $58.03 | $58.03 | 5 424 |
| Mar 20, 2023 | $57.75 | $59.15 | $57.52 | $58.06 | 11 928 |
| Mar 17, 2023 | $58.05 | $58.35 | $57.11 | $57.85 | 22 474 |
| Mar 16, 2023 | $56.21 | $58.37 | $56.21 | $58.37 | 5 866 |
| Mar 15, 2023 | $55.80 | $56.69 | $55.80 | $56.60 | 8 747 |
| Mar 14, 2023 | $56.00 | $56.88 | $55.51 | $56.00 | 21 620 |
| Mar 13, 2023 | $55.25 | $56.54 | $54.60 | $56.22 | 14 419 |
| Mar 10, 2023 | $57.97 | $57.97 | $55.74 | $56.00 | 15 429 |
| Mar 09, 2023 | $58.99 | $59.87 | $57.25 | $57.25 | 7 166 |
| Mar 08, 2023 | $56.99 | $58.99 | $56.89 | $58.99 | 9 292 |
| Mar 07, 2023 | $54.37 | $56.47 | $54.02 | $56.13 | 19 409 |
| Mar 06, 2023 | $53.51 | $54.00 | $53.44 | $53.77 | 9 344 |
| Mar 03, 2023 | $54.30 | $54.30 | $53.80 | $53.92 | 6 208 |
| Mar 02, 2023 | $53.94 | $54.71 | $53.50 | $54.32 | 10 433 |
| Mar 01, 2023 | $54.54 | $54.54 | $53.75 | $53.91 | 7 240 |
| Feb 28, 2023 | $55.94 | $56.00 | $54.65 | $54.65 | 13 677 |
| Feb 27, 2023 | $55.69 | $55.74 | $55.25 | $55.50 | 5 409 |
| Feb 24, 2023 | $56.76 | $56.76 | $55.17 | $55.61 | 6 940 |
